KissMeData/335810/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	210700	136022590	4895	4895	4895	4895	65
3	20231129	210600	136022590	4895	4895	4895	4895	0
4	20231129	210500	136022590	4895	4895	4895	4895	0
5	20231129	210400	136022590	4895	4895	4895	4895	0
6	20231129	210300	136022590	4895	4895	4895	4895	0
7	20231129	210200	136022590	4895	4895	4895	4895	0
8	20231129	210100	136022590	4895	4895	4895	4895	0
9	20231129	210000	136022590	4895	4895	4895	4895	0
10	20231129	205900	136022590	4895	4895	4895	4895	0
11	20231129	205800	136022590	4895	4895	4895	4895	0
12	20231129	205700	136022590	4895	4895	4895	4895	0
13	20231129	205600	136022590	4895	4895	4895	4895	0
14	20231129	205500	136022590	4895	4895	4895	4895	0
15	20231129	205400	136022590	4895	4895	4895	4895	0
16	20231129	205300	136022590	4895	4895	4895	4895	0
17	20231129	205200	136022590	4895	4895	4895	4895	0
18	20231129	205100	136022590	4895	4895	4895	4895	0
19	20231129	205000	136022590	4895	4895	4895	4895	0
20	20231129	204900	136022590	4895	4895	4895	4895	0
21	20231129	204800	136022590	4895	4895	4895	4895	0
22	20231129	204700	136022590	4895	4895	4895	4895	0
23	20231129	204600	136022590	4895	4895	4895	4895	0
24	20231129	204500	136022590	4895	4895	4895	4895	0
25	20231129	204400	136022590	4895	4895	4895	4895	0
26	20231129	204300	136022590	4895	4895	4895	4895	0
27	20231129	204200	136022590	4895	4895	4895	4895	0
28	20231129	204100	136022590	4895	4895	4895	4895	0
29	20231129	204000	136022590	4895	4895	4895	4895	0
30	20231129	203900	136022590	4895	4895	4895	4895	0
31	20231129	203800	136022590	4895	4895	4895	4895	0
32	20231129	203700	136022590	4895	4895	4895	4895	65
33	20231129	203600	136022590	4895	4895	4895	4895	0
34	20231129	203500	136022590	4895	4895	4895	4895	0
35	20231129	203400	136022590	4895	4895	4895	4895	0
36	20231129	203300	136022590	4895	4895	4895	4895	0
37	20231129	203200	136022590	4895	4895	4895	4895	0
38	20231129	203100	136022590	4895	4895	4895	4895	0
39	20231129	203000	136022590	4895	4895	4895	4895	0
40	20231129	202900	136022590	4895	4895	4895	4895	0
41	20231129	202800	136022590	4895	4895	4895	4895	0
42	20231129	202700	136022590	4895	4895	4895	4895	0
43	20231129	202600	136022590	4895	4895	4895	4895	0
44	20231129	202500	136022590	4895	4895	4895	4895	0
45	20231129	202400	136022590	4895	4895	4895	4895	0
46	20231129	202300	136022590	4895	4895	4895	4895	0
47	20231129	202200	136022590	4895	4895	4895	4895	0
48	20231129	202100	136022590	4895	4895	4895	4895	0
49	20231129	202000	136022590	4895	4895	4895	4895	0
50	20231129	201900	136022590	4895	4895	4895	4895	0
51	20231129	201800	136022590	4895	4895	4895	4895	0
52	20231129	201700	136022590	4895	4895	4895	4895	0
53	20231129	201600	136022590	4895	4895	4895	4895	0
54	20231129	201500	136022590	4895	4895	4895	4895	0
55	20231129	201400	136022590	4895	4895	4895	4895	0
56	20231129	201300	136022590	4895	4895	4895	4895	0
57	20231129	201200	136022590	4895	4895	4895	4895	0
58	20231129	201100	136022590	4895	4895	4895	4895	0
59	20231129	201000	136022590	4895	4895	4895	4895	0
60	20231129	200900	136022590	4895	4895	4895	4895	0
61	20231129	200800	136022590	4895	4895	4895	4895	0
62	20231129	200700	136022590	4895	4895	4895	4895	65
63	20231129	200600	136022590	4895	4895	4895	4895	0
64	20231129	200500	136022590	4895	4895	4895	4895	0
65	20231129	200400	136022590	4895	4895	4895	4895	0
66	20231129	200300	136022590	4895	4895	4895	4895	0
67	20231129	200200	136022590	4895	4895	4895	4895	0
68	20231129	200100	136022590	4895	4895	4895	4895	0
69	20231129	200000	136022590	4895	4895	4895	4895	0
70	20231129	195900	136022590	4895	4895	4895	4895	0
71	20231129	195800	136022590	4895	4895	4895	4895	0
72	20231129	195700	136022590	4895	4895	4895	4895	0
73	20231129	195600	136022590	4895	4895	4895	4895	0
74	20231129	195500	136022590	4895	4895	4895	4895	0
75	20231129	195400	136022590	4895	4895	4895	4895	0
76	20231129	195300	136022590	4895	4895	4895	4895	0
77	20231129	195200	136022590	4895	4895	4895	4895	0
78	20231129	195100	136022590	4895	4895	4895	4895	0
79	20231129	195000	136022590	4895	4895	4895	4895	0
80	20231129	194900	136022590	4895	4895	4895	4895	0
81	20231129	194800	136022590	4895	4895	4895	4895	0
82	20231129	194700	136022590	4895	4895	4895	4895	0
83	20231129	194600	136022590	4895	4895	4895	4895	0
84	20231129	194500	136022590	4895	4895	4895	4895	0
85	20231129	194400	136022590	4895	4895	4895	4895	0
86	20231129	194300	136022590	4895	4895	4895	4895	0
87	20231129	194200	136022590	4895	4895	4895	4895	0
88	20231129	194100	136022590	4895	4895	4895	4895	0
89	20231129	194000	136022590	4895	4895	4895	4895	0
90	20231129	193900	136022590	4895	4895	4895	4895	0
91	20231129	193800	136022590	4895	4895	4895	4895	0
92	20231129	193700	136022590	4895	4895	4895	4895	65
93	20231129	193600	136022590	4895	4895	4895	4895	0
94	20231129	193500	136022590	4895	4895	4895	4895	0
95	20231129	193400	136022590	4895	4895	4895	4895	0
96	20231129	193300	136022590	4895	4895	4895	4895	0
97	20231129	193200	136022590	4895	4895	4895	4895	0
98	20231129	193100	136022590	4895	4895	4895	4895	0
99	20231129	193000	136022590	4895	4895	4895	4895	0
100	20231129	192900	136022590	4895	4895	4895	4895	0
101	20231129	192800	136022590	4895	4895	4895	4895	0
102	20231129	192700	136022590	4895	4895	4895	4895	0
103	20231129	192600	136022590	4895	4895	4895	4895	0
104	20231129	192500	136022590	4895	4895	4895	4895	0
105	20231129	192400	136022590	4895	4895	4895	4895	0
106	20231129	192300	136022590	4895	4895	4895	4895	0
107	20231129	192200	136022590	4895	4895	4895	4895	0
108	20231129	192100	136022590	4895	4895	4895	4895	0
109	20231129	192000	136022590	4895	4895	4895	4895	0
110	20231129	191900	136022590	4895	4895	4895	4895	0
111	20231129	191800	136022590	4895	4895	4895	4895	0
112	20231129	191700	136022590	4895	4895	4895	4895	0
113	20231129	191600	136022590	4895	4895	4895	4895	0
114	20231129	191500	136022590	4895	4895	4895	4895	0
115	20231129	191400	136022590	4895	4895	4895	4895	0
116	20231129	191300	136022590	4895	4895	4895	4895	0
117	20231129	191200	136022590	4895	4895	4895	4895	0
118	20231129	191100	136022590	4895	4895	4895	4895	0
119	20231129	191000	136022590	4895	4895	4895	4895	0
120	20231129	190900	136022590	4895	4895	4895	4895	0
121	20231129	190800	136022590	4895	4895	4895	4895	0
122	20231129	190700	136022590	4895	4895	4895	4895	65
123	20231129	190600	136022590	4895	4895	4895	4895	0
124	20231129	190500	136022590	4895	4895	4895	4895	0
125	20231129	190400	136022590	4895	4895	4895	4895	0
126	20231129	190300	136022590	4895	4895	4895	4895	0
127	20231129	190200	136022590	4895	4895	4895	4895	0
128	20231129	190100	136022590	4895	4895	4895	4895	0
129	20231129	190000	136022590	4895	4895	4895	4895	0
130	20231129	185900	136022590	4895	4895	4895	4895	0
131	20231129	185800	136022590	4895	4895	4895	4895	0
132	20231129	185700	136022590	4895	4895	4895	4895	0
133	20231129	185600	136022590	4895	4895	4895	4895	0
134	20231129	185500	136022590	4895	4895	4895	4895	0
135	20231129	185400	136022590	4895	4895	4895	4895	0
136	20231129	185300	136022590	4895	4895	4895	4895	0
137	20231129	185200	136022590	4895	4895	4895	4895	0
138	20231129	185100	136022590	4895	4895	4895	4895	0
139	20231129	185000	136022590	4895	4895	4895	4895	0
140	20231129	184900	136022590	4895	4895	4895	4895	0
141	20231129	184800	136022590	4895	4895	4895	4895	0
142	20231129	184700	136022590	4895	4895	4895	4895	0
143	20231129	184600	136022590	4895	4895	4895	4895	0
144	20231129	184500	136022590	4895	4895	4895	4895	0
145	20231129	184400	136022590	4895	4895	4895	4895	0
146	20231129	184300	136022590	4895	4895	4895	4895	0
147	20231129	184200	136022590	4895	4895	4895	4895	0
148	20231129	184100	136022590	4895	4895	4895	4895	0
149	20231129	184000	136022590	4895	4895	4895	4895	0
150	20231129	183900	136022590	4895	4895	4895	4895	0
151	20231129	183800	136022590	4895	4895	4895	4895	0
152	20231129	183700	136022590	4895	4895	4895	4895	65
153	20231129	183600	136022590	4895	4895	4895	4895	0
154	20231129	183500	136022590	4895	4895	4895	4895	0
155	20231129	183400	136022590	4895	4895	4895	4895	0
156	20231129	183300	136022590	4895	4895	4895	4895	0
157	20231129	183200	136022590	4895	4895	4895	4895	0
158	20231129	183100	136022590	4895	4895	4895	4895	0
159	20231129	183000	136022590	4895	4895	4895	4895	0
160	20231129	182900	136022590	4895	4895	4895	4895	0
161	20231129	182800	136022590	4895	4895	4895	4895	0
162	20231129	182700	136022590	4895	4895	4895	4895	0
163	20231129	182600	136022590	4895	4895	4895	4895	0
164	20231129	182500	136022590	4895	4895	4895	4895	0
165	20231129	182400	136022590	4895	4895	4895	4895	0
166	20231129	182300	136022590	4895	4895	4895	4895	0
167	20231129	182200	136022590	4895	4895	4895	4895	0
168	20231129	182100	136022590	4895	4895	4895	4895	0
169	20231129	182000	136022590	4895	4895	4895	4895	0
170	20231129	181900	136022590	4895	4895	4895	4895	0
171	20231129	181800	136022590	4895	4895	4895	4895	0
172	20231129	181700	136022590	4895	4895	4895	4895	0
173	20231129	181600	136022590	4895	4895	4895	4895	0
174	20231129	181500	136022590	4895	4895	4895	4895	0
175	20231129	181400	136022590	4895	4895	4895	4895	0
176	20231129	181300	136022590	4895	4895	4895	4895	0
177	20231129	181200	136022590	4895	4895	4895	4895	0
178	20231129	181100	136022590	4895	4895	4895	4895	0
179	20231129	181000	136022590	4895	4895	4895	4895	0
180	20231129	180900	136022590	4895	4895	4895	4895	0
181	20231129	180800	136022590	4895	4895	4895	4895	0
182	20231129	180700	136022590	4895	4895	4895	4895	65
183	20231129	180600	136022590	4895	4895	4895	4895	0
184	20231129	180500	136022590	4895	4895	4895	4895	0
185	20231129	180400	136022590	4895	4895	4895	4895	0
186	20231129	180300	136022590	4895	4895	4895	4895	0
187	20231129	180200	136022590	4895	4895	4895	4895	0
188	20231129	180100	136022590	4895	4895	4895	4895	0
189	20231129	180000	136022590	4895	4895	4895	4895	0
190	20231129	175900	136022590	4895	4895	4895	4895	0
191	20231129	175800	136022590	4895	4895	4895	4895	0
192	20231129	175700	136022590	4895	4895	4895	4895	0
193	20231129	175600	136022590	4895	4895	4895	4895	0
194	20231129	175500	136022590	4895	4895	4895	4895	0
195	20231129	175400	136022590	4895	4895	4895	4895	0
196	20231129	175300	136022590	4895	4895	4895	4895	0
197	20231129	175200	136022590	4895	4895	4895	4895	0
198	20231129	175100	136022590	4895	4895	4895	4895	0
199	20231129	175000	136022590	4895	4895	4895	4895	0
200	20231129	174900	136022590	4895	4895	4895	4895	0
201	20231129	174800	136022590	4895	4895	4895	4895	0
202	20231129	174700	136022590	4895	4895	4895	4895	0
203	20231129	174600	136022590	4895	4895	4895	4895	0
204	20231129	174500	136022590	4895	4895	4895	4895	0
205	20231129	174400	136022590	4895	4895	4895	4895	0
206	20231129	174300	136022590	4895	4895	4895	4895	0
207	20231129	174200	136022590	4895	4895	4895	4895	0
208	20231129	174100	136022590	4895	4895	4895	4895	0
209	20231129	174000	136022590	4895	4895	4895	4895	0
210	20231129	173900	136022590	4895	4895	4895	4895	0
211	20231129	173800	136022590	4895	4895	4895	4895	0
212	20231129	173700	136022590	4895	4895	4895	4895	65
213	20231129	173600	136022590	4895	4895	4895	4895	0
214	20231129	173500	136022590	4895	4895	4895	4895	0
215	20231129	173400	136022590	4895	4895	4895	4895	0
216	20231129	173300	136022590	4895	4895	4895	4895	0
217	20231129	173200	136022590	4895	4895	4895	4895	0
218	20231129	173100	136022590	4895	4895	4895	4895	0
219	20231129	173000	136022590	4895	4895	4895	4895	0
220	20231129	172900	136022590	4895	4895	4895	4895	0
221	20231129	172800	136022590	4895	4895	4895	4895	0
222	20231129	172700	136022590	4895	4895	4895	4895	0
223	20231129	172600	136022590	4895	4895	4895	4895	0
224	20231129	172500	136022590	4895	4895	4895	4895	0
225	20231129	172400	136022590	4895	4895	4895	4895	0
226	20231129	172300	136022590	4895	4895	4895	4895	0
227	20231129	172200	136022590	4895	4895	4895	4895	0
228	20231129	172100	136022590	4895	4895	4895	4895	0
229	20231129	172000	136022590	4895	4895	4895	4895	0
230	20231129	171900	136022590	4895	4895	4895	4895	0
231	20231129	171800	136022590	4895	4895	4895	4895	0
232	20231129	171700	136022590	4895	4895	4895	4895	0
233	20231129	171600	136022590	4895	4895	4895	4895	0
234	20231129	171500	136022590	4895	4895	4895	4895	0
235	20231129	171400	136022590	4895	4895	4895	4895	0
236	20231129	171300	136022590	4895	4895	4895	4895	0
237	20231129	171200	136022590	4895	4895	4895	4895	0
238	20231129	171100	136022590	4895	4895	4895	4895	0
239	20231129	171000	136022590	4895	4895	4895	4895	0
240	20231129	170900	136022590	4895	4895	4895	4895	0
241	20231129	170800	136022590	4895	4895	4895	4895	0
242	20231129	170700	136022590	4895	4895	4895	4895	65
243	20231129	170600	136022590	4895	4895	4895	4895	0
244	20231129	170500	136022590	4895	4895	4895	4895	0
245	20231129	170400	136022590	4895	4895	4895	4895	0
246	20231129	170300	136022590	4895	4895	4895	4895	0
247	20231129	170200	136022590	4895	4895	4895	4895	0
248	20231129	170100	136022590	4895	4895	4895	4895	0
249	20231129	170000	136022590	4895	4895	4895	4895	0
250	20231129	165900	136022590	4895	4895	4895	4895	0
251	20231129	165800	136022590	4895	4895	4895	4895	0
252	20231129	165700	136022590	4895	4895	4895	4895	0
253	20231129	165600	136022590	4895	4895	4895	4895	0
254	20231129	165500	136022590	4895	4895	4895	4895	0
255	20231129	165400	136022590	4895	4895	4895	4895	0
256	20231129	165300	136022590	4895	4895	4895	4895	0
257	20231129	165200	136022590	4895	4895	4895	4895	0
258	20231129	165100	136022590	4895	4895	4895	4895	0
259	20231129	165000	136022590	4895	4895	4895	4895	0
260	20231129	164900	136022590	4895	4895	4895	4895	0
261	20231129	164800	136022590	4895	4895	4895	4895	0
262	20231129	164700	136022590	4895	4895	4895	4895	0
263	20231129	164600	136022590	4895	4895	4895	4895	0
264	20231129	164500	136022590	4895	4895	4895	4895	0
265	20231129	164400	136022590	4895	4895	4895	4895	0
266	20231129	164300	136022590	4895	4895	4895	4895	0
267	20231129	164200	136022590	4895	4895	4895	4895	0
268	20231129	164100	136022590	4895	4895	4895	4895	0
269	20231129	164000	136022590	4895	4895	4895	4895	0
270	20231129	163900	136022590	4895	4895	4895	4895	0
271	20231129	163800	136022590	4895	4895	4895	4895	0
272	20231129	163700	136022590	4895	4895	4895	4895	65
273	20231129	163600	136022590	4895	4895	4895	4895	0
274	20231129	163500	136022590	4895	4895	4895	4895	0
275	20231129	163400	136022590	4895	4895	4895	4895	0
276	20231129	163300	136022590	4895	4895	4895	4895	0
277	20231129	163200	136022590	4895	4895	4895	4895	0
278	20231129	163100	136022590	4895	4895	4895	4895	0
279	20231129	163000	136022590	4895	4895	4895	4895	0
280	20231129	162900	136022590	4895	4895	4895	4895	0
281	20231129	162800	136022590	4895	4895	4895	4895	0
282	20231129	162700	136022590	4895	4895	4895	4895	0
283	20231129	162600	136022590	4895	4895	4895	4895	0
284	20231129	162500	136022590	4895	4895	4895	4895	0
285	20231129	162400	136022590	4895	4895	4895	4895	0
286	20231129	162300	136022590	4895	4895	4895	4895	0
287	20231129	162200	136022590	4895	4895	4895	4895	0
288	20231129	162100	136022590	4895	4895	4895	4895	0
289	20231129	162000	136022590	4895	4895	4895	4895	0
290	20231129	161900	136022590	4895	4895	4895	4895	0
291	20231129	161800	136022590	4895	4895	4895	4895	0
292	20231129	161700	136022590	4895	4895	4895	4895	0
293	20231129	161600	136022590	4895	4895	4895	4895	0
294	20231129	161500	136022590	4895	4895	4895	4895	0
295	20231129	161400	136022590	4895	4895	4895	4895	0
296	20231129	161300	136022590	4895	4895	4895	4895	0
297	20231129	161200	136022590	4895	4895	4895	4895	0
298	20231129	161100	136022590	4895	4895	4895	4895	0
299	20231129	161000	136022590	4895	4895	4895	4895	0
300	20231129	160900	136022590	4895	4895	4895	4895	0
301	20231129	160800	136022590	4895	4895	4895	4895	0
302	20231129	160700	136022590	4895	4895	4895	4895	65
303	20231129	160600	136022590	4895	4895	4895	4895	0
304	20231129	160500	136022590	4895	4895	4895	4895	0
305	20231129	160400	136022590	4895	4895	4895	4895	0
306	20231129	160300	136022590	4895	4895	4895	4895	0
307	20231129	160200	136022590	4895	4895	4895	4895	0
308	20231129	160100	136022590	4895	4895	4895	4895	0
309	20231129	160000	136022590	4895	4895	4895	4895	0
310	20231129	155900	136022590	4895	4895	4895	4895	0
311	20231129	155800	136022590	4895	4895	4895	4895	0
312	20231129	155700	136022590	4895	4895	4895	4895	0
313	20231129	155600	136022590	4895	4895	4895	4895	0
314	20231129	155500	136022590	4895	4895	4895	4895	0
315	20231129	155400	136022590	4895	4895	4895	4895	0
316	20231129	155300	136022590	4895	4895	4895	4895	0
317	20231129	155200	136022590	4895	4895	4895	4895	0
318	20231129	155100	136022590	4895	4895	4895	4895	0
319	20231129	155000	136022590	4895	4895	4895	4895	0
320	20231129	154900	136022590	4895	4895	4895	4895	0
321	20231129	154800	136022590	4895	4895	4895	4895	0
322	20231129	154700	136022590	4895	4895	4895	4895	0
323	20231129	154600	136022590	4895	4895	4895	4895	0
324	20231129	154500	136022590	4895	4895	4895	4895	0
325	20231129	154400	136022590	4895	4895	4895	4895	0
326	20231129	154300	136022590	4895	4895	4895	4895	0
327	20231129	154200	136022590	4895	4895	4895	4895	0
328	20231129	154100	136022590	4895	4895	4895	4895	0
329	20231129	154000	136022590	4895	4895	4895	4895	0
330	20231129	153900	136022590	4895	4895	4895	4895	0
331	20231129	153800	136022590	4895	4895	4895	4895	0
332	20231129	153700	136022590	4895	4895	4895	4895	65
333	20231129	153600	136022590	4895	4895	4895	4895	0
334	20231129	153500	136022590	4895	4895	4895	4895	0
335	20231129	153400	136022590	4895	4895	4895	4895	0
336	20231129	153300	136022590	4895	4895	4895	4895	0
337	20231129	153200	136022590	4895	4895	4895	4895	0
338	20231129	153100	136022590	4895	4895	4895	4895	0
339	20231129	153000	136022590	4895	4895	4895	4895	65
340	20231129	152900	135704415	4845	4845	4845	4845	0
341	20231129	152800	135704415	4845	4845	4845	4845	0
342	20231129	152700	135704415	4845	4845	4845	4845	0
343	20231129	152600	135704415	4845	4845	4845	4845	0
344	20231129	152500	135704415	4845	4845	4845	4845	0
345	20231129	152400	135704415	4845	4845	4845	4845	0
346	20231129	152300	135704415	4845	4845	4845	4845	0
347	20231129	152200	135704415	4845	4845	4845	4845	0
348	20231129	152100	135704415	4845	4845	4845	4845	0
349	20231129	152000	135704415	4845	4845	4845	4845	0
350	20231129	151900	135704415	4845	4845	4845	4845	52
351	20231129	151800	135452475	4850	4850	4850	4850	10
352	20231129	151700	135403975	4850	4850	4850	4850	0
353	20231129	151600	135403975	4850	4850	4850	4850	0
354	20231129	151500	135403975	4850	4850	4850	4850	101
355	20231129	151400	134914125	4850	4850	4850	4850	0
356	20231129	151300	134914125	4850	4850	4850	4850	0
357	20231129	151200	134914125	4850	4850	4850	4850	0
358	20231129	151100	134914125	4850	4850	4850	4850	36
359	20231129	151000	134739525	4870	4870	4870	4870	0
360	20231129	150900	134739525	4870	4870	4870	4870	1
361	20231129	150800	134734655	4850	4850	4850	4850	2
362	20231129	150700	134724955	4850	4850	4850	4850	0
363	20231129	150600	134724955	4850	4850	4850	4850	0
364	20231129	150500	134724955	4850	4850	4850	4850	0
365	20231129	150400	134724955	4850	4850	4850	4850	30
366	20231129	150300	134579455	4850	4850	4850	4850	619
367	20231129	150200	131577305	4850	4850	4850	4850	0
368	20231129	150100	131577305	4850	4865	4865	4850	150
369	20231129	150000	130848830	4875	4875	4875	4875	0
370	20231129	145900	130848830	4875	4875	4875	4875	0
371	20231129	145800	130848830	4875	4875	4875	4875	0
372	20231129	145700	130848830	4875	4875	4875	4875	0
373	20231129	145600	130848830	4875	4875	4875	4875	0
374	20231129	145500	130848830	4875	4875	4875	4875	0
375	20231129	145400	130848830	4875	4875	4875	4875	1
376	20231129	145300	130843955	4895	4895	4895	4895	0
377	20231129	145200	130843955	4895	4895	4895	4895	0
378	20231129	145100	130843955	4895	4895	4895	4895	0
379	20231129	145000	130843955	4895	4870	4895	4870	40
380	20231129	144900	130648180	4865	4865	4865	4865	0
381	20231129	144800	130648180	4865	4865	4865	4865	9
382	20231129	144700	130604395	4865	4865	4865	4865	0
383	20231129	144600	130604395	4865	4860	4865	4860	25
384	20231129	144500	130482890	4860	4860	4860	4860	0
385	20231129	144400	130482890	4860	4860	4860	4860	0
386	20231129	144300	130482890	4860	4860	4860	4860	0
387	20231129	144200	130482890	4860	4860	4860	4860	0
388	20231129	144100	130482890	4860	4860	4860	4860	0
389	20231129	144000	130482890	4860	4860	4860	4860	0
390	20231129	143900	130482890	4860	4860	4860	4860	0
391	20231129	143800	130482890	4860	4860	4860	4860	0
392	20231129	143700	130482890	4860	4860	4860	4860	1
393	20231129	143600	130478030	4865	4865	4865	4865	0
394	20231129	143500	130478030	4865	4865	4865	4865	0
395	20231129	143400	130478030	4865	4865	4865	4865	0
396	20231129	143300	130478030	4865	4865	4865	4865	0
397	20231129	143200	130478030	4865	4865	4865	4865	0
398	20231129	143100	130478030	4865	4865	4865	4865	0
399	20231129	143000	130478030	4865	4865	4865	4865	0
400	20231129	142900	130478030	4865	4865	4865	4865	2
401	20231129	142800	130468300	4865	4865	4865	4865	0
402	20231129	142700	130468300	4865	4865	4865	4865	0
403	20231129	142600	130468300	4865	4865	4865	4865	0
404	20231129	142500	130468300	4865	4865	4865	4865	0
405	20231129	142400	130468300	4865	4865	4865	4865	0
406	20231129	142300	130468300	4865	4865	4865	4865	0
407	20231129	142200	130468300	4865	4865	4865	4865	0
408	20231129	142100	130468300	4865	4865	4865	4865	0
409	20231129	142000	130468300	4865	4865	4865	4865	0
410	20231129	141900	130468300	4865	4865	4865	4865	0
411	20231129	141800	130468300	4865	4865	4865	4865	2
412	20231129	141700	130458570	4860	4860	4860	4860	0
413	20231129	141600	130458570	4860	4860	4860	4860	0
414	20231129	141500	130458570	4860	4860	4860	4860	0
415	20231129	141400	130458570	4860	4860	4860	4860	0
416	20231129	141300	130458570	4860	4855	4860	4855	54
417	20231129	141200	130196150	4855	4855	4855	4855	2
418	20231129	141100	130186440	4860	4860	4860	4855	123
419	20231129	141000	129588765	4860	4860	4860	4860	2
420	20231129	140900	129579045	4860	4860	4860	4860	4
421	20231129	140800	129559605	4865	4860	4865	4860	5
422	20231129	140700	129535290	4860	4860	4860	4860	2
423	20231129	140600	129525570	4855	4855	4855	4855	0
424	20231129	140500	129525570	4855	4855	4855	4855	43
425	20231129	140400	129316805	4855	4855	4855	4855	0
426	20231129	140300	129316805	4855	4855	4855	4855	0
427	20231129	140200	129316805	4855	4855	4855	4855	6
428	20231129	140100	129287675	4865	4865	4865	4865	0
429	20231129	140000	129287675	4865	4865	4865	4865	0
430	20231129	135900	129287675	4865	4865	4865	4865	1
431	20231129	135800	129282810	4855	4855	4855	4855	116
432	20231129	135700	128719630	4855	4855	4855	4855	2
433	20231129	135600	128709920	4855	4855	4855	4855	4
434	20231129	135500	128690500	4855	4855	4855	4855	2
435	20231129	135400	128680790	4850	4850	4850	4850	0
436	20231129	135300	128680790	4850	4850	4850	4850	0
437	20231129	135200	128680790	4850	4850	4850	4850	0
438	20231129	135100	128680790	4850	4850	4850	4850	0
439	20231129	135000	128680790	4850	4850	4850	4850	0
440	20231129	134900	128680790	4850	4850	4850	4850	400
441	20231129	134800	126740790	4855	4855	4855	4855	0
442	20231129	134700	126740790	4855	4855	4855	4855	0
443	20231129	134600	126740790	4855	4855	4855	4855	0
444	20231129	134500	126740790	4855	4855	4855	4855	0
445	20231129	134400	126740790	4855	4855	4855	4855	0
446	20231129	134300	126740790	4855	4855	4855	4855	25
447	20231129	134200	126619415	4850	4850	4850	4850	0
448	20231129	134100	126619415	4850	4850	4850	4850	0
449	20231129	134000	126619415	4850	4850	4850	4850	0
450	20231129	133900	126619415	4850	4850	4850	4850	0
451	20231129	133800	126619415	4850	4850	4850	4850	0
452	20231129	133700	126619415	4850	4850	4850	4850	0
453	20231129	133600	126619415	4850	4850	4850	4850	0
454	20231129	133500	126619415	4850	4850	4850	4850	0
455	20231129	133400	126619415	4850	4850	4850	4850	0
456	20231129	133300	126619415	4850	4850	4850	4850	1
457	20231129	133200	126614565	4850	4850	4850	4850	2
458	20231129	133100	126604865	4850	4850	4850	4850	3
459	20231129	133000	126590315	4850	4850	4850	4850	0
460	20231129	132900	126590315	4850	4850	4850	4850	0
461	20231129	132800	126590315	4850	4850	4850	4850	0
462	20231129	132700	126590315	4850	4850	4850	4850	0
463	20231129	132600	126590315	4850	4850	4850	4850	0
464	20231129	132500	126590315	4850	4850	4850	4850	0
465	20231129	132400	126590315	4850	4850	4850	4850	0
466	20231129	132300	126590315	4850	4850	4850	4850	0
467	20231129	132200	126590315	4850	4870	4870	4850	182
468	20231129	132100	125704945	4870	4870	4870	4870	0
469	20231129	132000	125704945	4870	4870	4870	4870	0
470	20231129	131900	125704945	4870	4870	4870	4870	6
471	20231129	131800	125675725	4870	4865	4870	4865	331
472	20231129	131700	124065380	4865	4865	4865	4865	0
473	20231129	131600	124065380	4865	4865	4865	4865	0
474	20231129	131500	124065380	4865	4865	4865	4865	0
475	20231129	131400	124065380	4865	4865	4865	4865	0
476	20231129	131300	124065380	4865	4865	4865	4865	0
477	20231129	131200	124065380	4865	4865	4865	4865	0
478	20231129	131100	124065380	4865	4860	4865	4860	2
479	20231129	131000	124055655	4865	4865	4865	4865	0
480	20231129	130900	124055655	4865	4865	4865	4865	0
481	20231129	130800	124055655	4865	4865	4865	4865	0
482	20231129	130700	124055655	4865	4865	4890	4865	51
483	20231129	130600	123806315	4880	4860	4880	4860	10
484	20231129	130500	123757565	4850	4850	4850	4850	0
485	20231129	130400	123757565	4850	4850	4850	4850	0
486	20231129	130300	123757565	4850	4850	4850	4850	0
487	20231129	130200	123757565	4850	4850	4850	4850	0
488	20231129	130100	123757565	4850	4850	4850	4850	0
489	20231129	130000	123757565	4850	4850	4850	4850	0
490	20231129	125900	123757565	4850	4850	4850	4850	0
491	20231129	125800	123757565	4850	4850	4850	4850	0
492	20231129	125700	123757565	4850	4850	4850	4850	0
493	20231129	125600	123757565	4850	4850	4850	4850	0
494	20231129	125500	123757565	4850	4850	4850	4850	0
495	20231129	125400	123757565	4850	4850	4850	4850	0
496	20231129	125300	123757565	4850	4850	4850	4850	0
497	20231129	125200	123757565	4850	4850	4850	4850	0
498	20231129	125100	123757565	4850	4850	4850	4850	0
499	20231129	125000	123757565	4850	4850	4850	4850	0
500	20231129	124900	123757565	4850	4850	4850	4850	0
501	20231129	124800	123757565	4850	4850	4850	4850	0
502	20231129	124700	123757565	4850	4850	4850	4850	0
503	20231129	124600	123757565	4850	4850	4850	4850	0
504	20231129	124500	123757565	4850	4855	4855	4850	300
505	20231129	124400	122302405	4860	4870	4870	4860	4
506	20231129	124300	122282955	4890	4870	4890	4870	50
507	20231129	124200	122038475	4890	4890	4890	4890	0
508	20231129	124100	122038475	4890	4890	4890	4890	0
509	20231129	124000	122038475	4890	4890	4890	4890	0
510	20231129	123900	122038475	4890	4890	4890	4890	0
511	20231129	123800	122038475	4890	4865	4890	4865	2
512	20231129	123700	122028720	4855	4855	4855	4855	0
513	20231129	123600	122028720	4855	4855	4855	4855	0
514	20231129	123500	122028720	4855	4855	4855	4855	0
515	20231129	123400	122028720	4855	4855	4855	4855	0
516	20231129	123300	122028720	4855	4855	4855	4855	0
517	20231129	123200	122028720	4855	4855	4855	4855	0
518	20231129	123100	122028720	4855	4855	4855	4855	0
519	20231129	123000	122028720	4855	4855	4855	4855	0
520	20231129	122900	122028720	4855	4855	4855	4855	0
521	20231129	122800	122028720	4855	4855	4855	4855	0
522	20231129	122700	122028720	4855	4855	4855	4855	0
523	20231129	122600	122028720	4855	4855	4855	4855	0
524	20231129	122500	122028720	4855	4855	4855	4855	0
525	20231129	122400	122028720	4855	4855	4855	4855	0
526	20231129	122300	122028720	4855	4855	4855	4855	0
527	20231129	122200	122028720	4855	4855	4855	4855	0
528	20231129	122100	122028720	4855	4855	4855	4855	10
529	20231129	122000	121980170	4890	4890	4890	4890	0
530	20231129	121900	121980170	4890	4865	4890	4865	2
531	20231129	121800	121970415	4895	4865	4895	4865	2
532	20231129	121700	121960655	4880	4880	4880	4880	0
533	20231129	121600	121960655	4880	4880	4880	4880	0
534	20231129	121500	121960655	4880	4880	4880	4880	20
535	20231129	121400	121863055	4885	4885	4885	4885	0
536	20231129	121300	121863055	4885	4880	4885	4880	849
537	20231129	121200	117719415	4850	4850	4850	4850	0
538	20231129	121100	117719415	4850	4850	4850	4850	0
539	20231129	121000	117719415	4850	4850	4850	4850	200
540	20231129	120900	116749415	4855	4855	4855	4855	0
541	20231129	120800	116749415	4855	4855	4855	4855	29
542	20231129	120700	116608620	4855	4855	4855	4855	71
543	20231129	120600	116263915	4855	4855	4855	4855	0
544	20231129	120500	116263915	4855	4855	4855	4855	0
545	20231129	120400	116263915	4855	4855	4855	4855	0
546	20231129	120300	116263915	4855	4855	4855	4855	0
547	20231129	120200	116263915	4855	4855	4855	4855	0
548	20231129	120100	116263915	4855	4855	4855	4855	0
549	20231129	120000	116263915	4855	4855	4855	4855	0
550	20231129	115900	116263915	4855	4855	4855	4855	10
551	20231129	115800	116215365	4855	4855	4855	4855	0
552	20231129	115700	116215365	4855	4855	4855	4855	1
553	20231129	115600	116210510	4860	4860	4860	4860	0
554	20231129	115500	116210510	4860	4860	4860	4860	2
555	20231129	115400	116200790	4850	4850	4850	4850	3
556	20231129	115300	116186240	4855	4855	4855	4855	52
557	20231129	115200	115933780	4865	4865	4865	4865	0
558	20231129	115100	115933780	4865	4865	4865	4865	0
559	20231129	115000	115933780	4865	4860	4865	4860	6
560	20231129	114900	115904615	4855	4855	4855	4855	3
561	20231129	114800	115890050	4860	4865	4865	4860	10
562	20231129	114700	115841425	4880	4880	4880	4880	0
563	20231129	114600	115841425	4880	4880	4880	4880	0
564	20231129	114500	115841425	4880	4880	4880	4880	0
565	20231129	114400	115841425	4880	4880	4880	4880	0
566	20231129	114300	115841425	4880	4865	4880	4865	4
567	20231129	114200	115821950	4875	4875	4875	4875	0
568	20231129	114100	115821950	4875	4875	4875	4875	0
569	20231129	114000	115821950	4875	4875	4875	4875	0
570	20231129	113900	115821950	4875	4875	4875	4875	0
571	20231129	113800	115821950	4875	4875	4875	4875	0
572	20231129	113700	115821950	4875	4860	4875	4860	100
573	20231129	113600	115334960	4875	4875	4875	4875	0
574	20231129	113500	115334960	4875	4875	4875	4875	0
575	20231129	113400	115334960	4875	4855	4875	4855	10
576	20231129	113300	115286365	4850	4850	4850	4850	0
577	20231129	113200	115286365	4850	4850	4850	4850	0
578	20231129	113100	115286365	4850	4850	4850	4850	0
579	20231129	113000	115286365	4850	4850	4850	4850	51
580	20231129	112900	115039015	4850	4850	4850	4850	0
581	20231129	112800	115039015	4850	4850	4850	4850	0
582	20231129	112700	115039015	4850	4850	4850	4850	0
583	20231129	112600	115039015	4850	4850	4850	4850	0
584	20231129	112500	115039015	4850	4850	4850	4850	0
585	20231129	112400	115039015	4850	4850	4850	4850	0
586	20231129	112300	115039015	4850	4850	4850	4850	0
587	20231129	112200	115039015	4850	4850	4850	4850	2
588	20231129	112100	115029315	4855	4855	4855	4855	0
589	20231129	112000	115029315	4855	4855	4855	4855	0
590	20231129	111900	115029315	4855	4855	4855	4855	0
591	20231129	111800	115029315	4855	4855	4855	4855	0
592	20231129	111700	115029315	4855	4855	4855	4855	0
593	20231129	111600	115029315	4855	4855	4855	4855	0
594	20231129	111500	115029315	4855	4855	4880	4855	11
595	20231129	111400	114975770	4885	4855	4885	4855	12
596	20231129	111300	114917345	4885	4860	4885	4840	272
597	20231129	111200	113600280	4885	4855	4885	4855	16
598	20231129	111100	113522360	4885	4850	4885	4850	27
599	20231129	111000	113390855	4880	4855	4880	4855	9
600	20231129	110900	113347050	4855	4855	4855	4855	0
601	20231129	110800	113347050	4855	4855	4855	4855	1
602	20231129	110700	113342195	4850	4850	4850	4850	8
603	20231129	110600	113303395	4845	4845	4845	4845	6
604	20231129	110500	113274325	4845	4845	4845	4845	0
605	20231129	110400	113274325	4845	4845	4845	4845	0
606	20231129	110300	113274325	4845	4845	4845	4845	0
607	20231129	110200	113274325	4845	4845	4845	4845	0
608	20231129	110100	113274325	4845	4845	4845	4845	6
609	20231129	110000	113245255	4845	4845	4845	4845	1
610	20231129	105900	113240410	4850	4850	4850	4850	0
611	20231129	105800	113240410	4850	4845	4850	4845	6
612	20231129	105700	113211315	4845	4845	4845	4845	6
613	20231129	105600	113182245	4845	4845	4845	4845	0
614	20231129	105500	113182245	4845	4845	4845	4845	1
615	20231129	105400	113177400	4860	4850	4860	4850	33
616	20231129	105300	113017120	4845	4845	4845	4845	1
617	20231129	105200	113012275	4845	4845	4845	4845	0
618	20231129	105100	113012275	4845	4845	4845	4845	0
619	20231129	105000	113012275	4845	4845	4845	4845	0
620	20231129	104900	113012275	4845	4845	4845	4845	0
621	20231129	104800	113012275	4845	4845	4845	4845	30
622	20231129	104700	112866925	4845	4845	4845	4845	0
623	20231129	104600	112866925	4845	4845	4845	4845	0
624	20231129	104500	112866925	4845	4845	4845	4845	8
625	20231129	104400	112828165	4860	4860	4860	4860	0
626	20231129	104300	112828165	4860	4835	4860	4835	22
627	20231129	104200	112721270	4860	4855	4860	4855	10
628	20231129	104100	112672675	4860	4830	4860	4825	711
629	20231129	104000	109237000	4830	4830	4830	4830	1
630	20231129	103900	109232170	4830	4830	4830	4830	4
631	20231129	103800	109212850	4830	4840	4840	4830	209
632	20231129	103700	108203310	4835	4835	4835	4835	0
633	20231129	103600	108203310	4835	4835	4835	4835	0
634	20231129	103500	108203310	4835	4835	4835	4835	0
635	20231129	103400	108203310	4835	4835	4835	4835	0
636	20231129	103300	108203310	4835	4835	4835	4835	1
637	20231129	103200	108198475	4840	4840	4840	4840	0
638	20231129	103100	108198475	4840	4840	4840	4840	0
639	20231129	103000	108198475	4840	4840	4840	4840	0
640	20231129	102900	108198475	4840	4840	4840	4840	0
641	20231129	102800	108198475	4840	4840	4840	4840	4
642	20231129	102700	108179115	4835	4835	4835	4835	46
643	20231129	102600	107956705	4830	4830	4830	4830	0
644	20231129	102500	107956705	4830	4840	4840	4830	400
645	20231129	102400	106022705	4830	4830	4830	4830	19
646	20231129	102300	105930935	4830	4845	4845	4830	528
647	20231129	102200	103377795	4840	4840	4840	4840	0
648	20231129	102100	103377795	4840	4840	4840	4840	0
649	20231129	102000	103377795	4840	4840	4840	4840	4
650	20231129	101900	103358435	4835	4835	4835	4835	4
651	20231129	101800	103339095	4845	4845	4845	4845	13
652	20231129	101700	103276110	4845	4850	4850	4845	114
653	20231129	101600	102723280	4845	4840	4845	4840	3
654	20231129	101500	102708755	4850	4850	4850	4850	0
655	20231129	101400	102708755	4850	4850	4850	4850	1
656	20231129	101300	102703905	4845	4845	4845	4840	29
657	20231129	101200	102563495	4880	4840	4880	4840	132
658	20231129	101100	101919820	4835	4840	4840	4835	21
659	20231129	101000	101818185	4840	4840	4840	4840	280
660	20231129	100900	100462985	4840	4840	4840	4840	34
661	20231129	100800	100298425	4840	4835	4845	4835	19
662	20231129	100700	100206435	4835	4830	4835	4825	424
663	20231129	100600	98160465	4830	4820	4830	4820	94
664	20231129	100500	97706865	4820	4815	4820	4815	9
665	20231129	100400	97663515	4815	4800	4815	4800	11
666	20231129	100300	97610610	4800	4800	4805	4790	1778
667	20231129	100200	89093155	4800	4815	4815	4800	39
668	20231129	100100	88905465	4805	4810	4830	4800	196
669	20231129	100000	87963725	4800	4825	4835	4800	4046
670	20231129	095900	68532405	4825	4830	4830	4825	73
671	20231129	095800	68180040	4830	4830	4830	4830	11
672	20231129	095700	68126910	4825	4825	4825	4810	749
673	20231129	095600	64519480	4825	4835	4835	4825	559
674	20231129	095500	61818190	4835	4835	4835	4835	20
675	20231129	095400	61721490	4830	4830	4830	4830	0
676	20231129	095300	61721490	4830	4845	4845	4830	701
677	20231129	095200	58334990	4845	4845	4845	4845	1
678	20231129	095100	58330145	4845	4845	4845	4845	5
679	20231129	095000	58305920	4840	4840	4840	4840	0
680	20231129	094900	58305920	4840	4835	4840	4835	52
681	20231129	094800	58054250	4835	4825	4835	4825	9
682	20231129	094700	58010765	4825	4825	4825	4825	9
683	20231129	094600	57967340	4825	4855	4855	4825	1386
684	20231129	094500	51258095	4865	4860	4865	4860	3
685	20231129	094400	51243510	4860	4860	4860	4855	16
686	20231129	094300	51165755	4860	4860	4860	4860	12
687	20231129	094200	51107435	4860	4860	4860	4860	1
688	20231129	094100	51102575	4860	4860	4860	4860	11
689	20231129	094000	51049115	4860	4860	4860	4860	0
690	20231129	093900	51049115	4860	4860	4860	4860	0
691	20231129	093800	51049115	4860	4860	4860	4860	11
692	20231129	093700	50995655	4890	4855	4890	4855	28
693	20231129	093600	50859270	4860	4860	4860	4860	12
694	20231129	093500	50800950	4855	4855	4860	4855	37
695	20231129	093400	50621260	4855	4845	4855	4845	8
696	20231129	093300	50582455	4845	4830	4850	4830	17
697	20231129	093200	50500040	4850	4820	4850	4820	108
698	20231129	093100	49976965	4820	4815	4820	4815	56
699	20231129	093000	49707075	4815	4815	4815	4815	1
700	20231129	092900	49702260	4815	4820	4820	4815	26
701	20231129	092800	49576965	4815	4815	4815	4815	12
702	20231129	092700	49519185	4815	4810	4815	4800	404
703	20231129	092600	47578435	4810	4770	4810	4770	927
704	20231129	092500	43133230	4810	4855	4855	4765	1858
705	20231129	092400	34169670	4855	4920	4920	4855	5670
706	20231129	092300	6407885	4920	4925	4925	4920	6
707	20231129	092200	6378355	4920	4925	4925	4920	3
708	20231129	092100	6363585	4920	4920	4920	4915	29
709	20231129	092000	6220990	4920	4920	4920	4920	43
710	20231129	091900	6009430	4915	4915	4915	4915	199
711	20231129	091800	5031345	4920	4920	4925	4920	76
712	20231129	091700	4657350	4920	4920	4925	4920	42
713	20231129	091600	4450705	4920	4920	4920	4915	226
714	20231129	091500	3339790	4920	4950	4950	4920	166
715	20231129	091400	2518920	4950	4950	4950	4950	0
716	20231129	091300	2518920	4950	4950	4950	4950	0
717	20231129	091200	2518920	4950	4955	4955	4950	150
718	20231129	091100	1776325	4970	4970	4970	4970	0
719	20231129	091000	1776325	4970	4970	4970	4970	0
720	20231129	090900	1776325	4970	4970	4970	4970	0
721	20231129	090800	1776325	4970	4970	4970	4970	0
722	20231129	090700	1776325	4970	4970	4970	4970	63
723	20231129	090600	1463215	4950	5000	5000	4950	258
724	20231129	090500	180360	5000	5000	5000	5000	0
725	20231129	090400	180360	5000	5000	5000	5000	0
726	20231129	090300	180360	5000	5000	5000	5000	0
727	20231129	090200	180360	5000	5000	5000	5000	0
728	20231129	090100	180360	5000	5000	5000	5000	0
729	20231129	090000	180360	5000	5060	5060	5000	36