KissMeData/096870/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	200100	32456060	2875	2875	2875	2875	378
3	20231129	200000	32456060	2875	2875	2875	2875	0
4	20231129	195900	32456060	2875	2875	2875	2875	0
5	20231129	195800	32456060	2875	2875	2875	2875	0
6	20231129	195700	32456060	2875	2875	2875	2875	0
7	20231129	195600	32456060	2875	2875	2875	2875	0
8	20231129	195500	32456060	2875	2875	2875	2875	0
9	20231129	195400	32456060	2875	2875	2875	2875	0
10	20231129	195300	32456060	2875	2875	2875	2875	0
11	20231129	195200	32456060	2875	2875	2875	2875	0
12	20231129	195100	32456060	2875	2875	2875	2875	0
13	20231129	195000	32456060	2875	2875	2875	2875	0
14	20231129	194900	32456060	2875	2875	2875	2875	0
15	20231129	194800	32456060	2875	2875	2875	2875	0
16	20231129	194700	32456060	2875	2875	2875	2875	0
17	20231129	194600	32456060	2875	2875	2875	2875	0
18	20231129	194500	32456060	2875	2875	2875	2875	0
19	20231129	194400	32456060	2875	2875	2875	2875	0
20	20231129	194300	32456060	2875	2875	2875	2875	0
21	20231129	194200	32456060	2875	2875	2875	2875	0
22	20231129	194100	32456060	2875	2875	2875	2875	0
23	20231129	194000	32456060	2875	2875	2875	2875	0
24	20231129	193900	32456060	2875	2875	2875	2875	0
25	20231129	193800	32456060	2875	2875	2875	2875	0
26	20231129	193700	32456060	2875	2875	2875	2875	0
27	20231129	193600	32456060	2875	2875	2875	2875	0
28	20231129	193500	32456060	2875	2875	2875	2875	0
29	20231129	193400	32456060	2875	2875	2875	2875	0
30	20231129	193300	32456060	2875	2875	2875	2875	0
31	20231129	193200	32456060	2875	2875	2875	2875	0
32	20231129	193100	32456060	2875	2875	2875	2875	378
33	20231129	193000	32456060	2875	2875	2875	2875	0
34	20231129	192900	32456060	2875	2875	2875	2875	0
35	20231129	192800	32456060	2875	2875	2875	2875	0
36	20231129	192700	32456060	2875	2875	2875	2875	0
37	20231129	192600	32456060	2875	2875	2875	2875	0
38	20231129	192500	32456060	2875	2875	2875	2875	0
39	20231129	192400	32456060	2875	2875	2875	2875	0
40	20231129	192300	32456060	2875	2875	2875	2875	0
41	20231129	192200	32456060	2875	2875	2875	2875	0
42	20231129	192100	32456060	2875	2875	2875	2875	0
43	20231129	192000	32456060	2875	2875	2875	2875	0
44	20231129	191900	32456060	2875	2875	2875	2875	0
45	20231129	191800	32456060	2875	2875	2875	2875	0
46	20231129	191700	32456060	2875	2875	2875	2875	0
47	20231129	191600	32456060	2875	2875	2875	2875	0
48	20231129	191500	32456060	2875	2875	2875	2875	0
49	20231129	191400	32456060	2875	2875	2875	2875	0
50	20231129	191300	32456060	2875	2875	2875	2875	0
51	20231129	191200	32456060	2875	2875	2875	2875	0
52	20231129	191100	32456060	2875	2875	2875	2875	0
53	20231129	191000	32456060	2875	2875	2875	2875	0
54	20231129	190900	32456060	2875	2875	2875	2875	0
55	20231129	190800	32456060	2875	2875	2875	2875	0
56	20231129	190700	32456060	2875	2875	2875	2875	0
57	20231129	190600	32456060	2875	2875	2875	2875	0
58	20231129	190500	32456060	2875	2875	2875	2875	0
59	20231129	190400	32456060	2875	2875	2875	2875	0
60	20231129	190300	32456060	2875	2875	2875	2875	0
61	20231129	190200	32456060	2875	2875	2875	2875	0
62	20231129	190100	32456060	2875	2875	2875	2875	378
63	20231129	190000	32456060	2875	2875	2875	2875	0
64	20231129	185900	32456060	2875	2875	2875	2875	0
65	20231129	185800	32456060	2875	2875	2875	2875	0
66	20231129	185700	32456060	2875	2875	2875	2875	0
67	20231129	185600	32456060	2875	2875	2875	2875	0
68	20231129	185500	32456060	2875	2875	2875	2875	0
69	20231129	185400	32456060	2875	2875	2875	2875	0
70	20231129	185300	32456060	2875	2875	2875	2875	0
71	20231129	185200	32456060	2875	2875	2875	2875	0
72	20231129	185100	32456060	2875	2875	2875	2875	0
73	20231129	185000	32456060	2875	2875	2875	2875	0
74	20231129	184900	32456060	2875	2875	2875	2875	0
75	20231129	184800	32456060	2875	2875	2875	2875	0
76	20231129	184700	32456060	2875	2875	2875	2875	0
77	20231129	184600	32456060	2875	2875	2875	2875	0
78	20231129	184500	32456060	2875	2875	2875	2875	0
79	20231129	184400	32456060	2875	2875	2875	2875	0
80	20231129	184300	32456060	2875	2875	2875	2875	0
81	20231129	184200	32456060	2875	2875	2875	2875	0
82	20231129	184100	32456060	2875	2875	2875	2875	0
83	20231129	184000	32456060	2875	2875	2875	2875	0
84	20231129	183900	32456060	2875	2875	2875	2875	0
85	20231129	183800	32456060	2875	2875	2875	2875	0
86	20231129	183700	32456060	2875	2875	2875	2875	0
87	20231129	183600	32456060	2875	2875	2875	2875	0
88	20231129	183500	32456060	2875	2875	2875	2875	0
89	20231129	183400	32456060	2875	2875	2875	2875	0
90	20231129	183300	32456060	2875	2875	2875	2875	0
91	20231129	183200	32456060	2875	2875	2875	2875	0
92	20231129	183100	32456060	2875	2875	2875	2875	378
93	20231129	183000	32456060	2875	2875	2875	2875	0
94	20231129	182900	32456060	2875	2875	2875	2875	0
95	20231129	182800	32456060	2875	2875	2875	2875	0
96	20231129	182700	32456060	2875	2875	2875	2875	0
97	20231129	182600	32456060	2875	2875	2875	2875	0
98	20231129	182500	32456060	2875	2875	2875	2875	0
99	20231129	182400	32456060	2875	2875	2875	2875	0
100	20231129	182300	32456060	2875	2875	2875	2875	0
101	20231129	182200	32456060	2875	2875	2875	2875	0
102	20231129	182100	32456060	2875	2875	2875	2875	0
103	20231129	182000	32456060	2875	2875	2875	2875	0
104	20231129	181900	32456060	2875	2875	2875	2875	0
105	20231129	181800	32456060	2875	2875	2875	2875	0
106	20231129	181700	32456060	2875	2875	2875	2875	0
107	20231129	181600	32456060	2875	2875	2875	2875	0
108	20231129	181500	32456060	2875	2875	2875	2875	0
109	20231129	181400	32456060	2875	2875	2875	2875	0
110	20231129	181300	32456060	2875	2875	2875	2875	0
111	20231129	181200	32456060	2875	2875	2875	2875	0
112	20231129	181100	32456060	2875	2875	2875	2875	0
113	20231129	181000	32456060	2875	2875	2875	2875	0
114	20231129	180900	32456060	2875	2875	2875	2875	0
115	20231129	180800	32456060	2875	2875	2875	2875	0
116	20231129	180700	32456060	2875	2875	2875	2875	0
117	20231129	180600	32456060	2875	2875	2875	2875	0
118	20231129	180500	32456060	2875	2875	2875	2875	0
119	20231129	180400	32456060	2875	2875	2875	2875	0
120	20231129	180300	32456060	2875	2875	2875	2875	0
121	20231129	180200	32456060	2875	2875	2875	2875	0
122	20231129	180100	32456060	2875	2875	2875	2875	378
123	20231129	180000	32456060	2875	2875	2875	2875	0
124	20231129	175900	32456060	2875	2875	2875	2875	0
125	20231129	175800	32456060	2875	2875	2875	2875	0
126	20231129	175700	32456060	2875	2875	2875	2875	0
127	20231129	175600	32456060	2875	2875	2875	2875	0
128	20231129	175500	32456060	2875	2875	2875	2875	0
129	20231129	175400	32456060	2875	2875	2875	2875	0
130	20231129	175300	32456060	2875	2875	2875	2875	0
131	20231129	175200	32456060	2875	2875	2875	2875	0
132	20231129	175100	32456060	2875	2875	2875	2875	0
133	20231129	175000	32456060	2875	2875	2875	2875	0
134	20231129	174900	32456060	2875	2875	2875	2875	0
135	20231129	174800	32456060	2875	2875	2875	2875	0
136	20231129	174700	32456060	2875	2875	2875	2875	0
137	20231129	174600	32456060	2875	2875	2875	2875	0
138	20231129	174500	32456060	2875	2875	2875	2875	0
139	20231129	174400	32456060	2875	2875	2875	2875	0
140	20231129	174300	32456060	2875	2875	2875	2875	0
141	20231129	174200	32456060	2875	2875	2875	2875	0
142	20231129	174100	32456060	2875	2875	2875	2875	0
143	20231129	174000	32456060	2875	2875	2875	2875	0
144	20231129	173900	32456060	2875	2875	2875	2875	0
145	20231129	173800	32456060	2875	2875	2875	2875	0
146	20231129	173700	32456060	2875	2875	2875	2875	0
147	20231129	173600	32456060	2875	2875	2875	2875	0
148	20231129	173500	32456060	2875	2875	2875	2875	0
149	20231129	173400	32456060	2875	2875	2875	2875	0
150	20231129	173300	32456060	2875	2875	2875	2875	0
151	20231129	173200	32456060	2875	2875	2875	2875	0
152	20231129	173100	32456060	2875	2875	2875	2875	378
153	20231129	173000	32456060	2875	2875	2875	2875	0
154	20231129	172900	32456060	2875	2875	2875	2875	0
155	20231129	172800	32456060	2875	2875	2875	2875	0
156	20231129	172700	32456060	2875	2875	2875	2875	0
157	20231129	172600	32456060	2875	2875	2875	2875	0
158	20231129	172500	32456060	2875	2875	2875	2875	0
159	20231129	172400	32456060	2875	2875	2875	2875	0
160	20231129	172300	32456060	2875	2875	2875	2875	0
161	20231129	172200	32456060	2875	2875	2875	2875	0
162	20231129	172100	32456060	2875	2875	2875	2875	0
163	20231129	172000	32456060	2875	2875	2875	2875	0
164	20231129	171900	32456060	2875	2875	2875	2875	0
165	20231129	171800	32456060	2875	2875	2875	2875	0
166	20231129	171700	32456060	2875	2875	2875	2875	0
167	20231129	171600	32456060	2875	2875	2875	2875	0
168	20231129	171500	32456060	2875	2875	2875	2875	0
169	20231129	171400	32456060	2875	2875	2875	2875	0
170	20231129	171300	32456060	2875	2875	2875	2875	0
171	20231129	171200	32456060	2875	2875	2875	2875	0
172	20231129	171100	32456060	2875	2875	2875	2875	0
173	20231129	171000	32456060	2875	2875	2875	2875	0
174	20231129	170900	32456060	2875	2875	2875	2875	0
175	20231129	170800	32456060	2875	2875	2875	2875	0
176	20231129	170700	32456060	2875	2875	2875	2875	0
177	20231129	170600	32456060	2875	2875	2875	2875	0
178	20231129	170500	32456060	2875	2875	2875	2875	0
179	20231129	170400	32456060	2875	2875	2875	2875	0
180	20231129	170300	32456060	2875	2875	2875	2875	0
181	20231129	170200	32456060	2875	2875	2875	2875	0
182	20231129	170100	32456060	2875	2875	2875	2875	378
183	20231129	170000	32456060	2875	2875	2875	2875	0
184	20231129	165900	32456060	2875	2875	2875	2875	0
185	20231129	165800	32456060	2875	2875	2875	2875	0
186	20231129	165700	32456060	2875	2875	2875	2875	0
187	20231129	165600	32456060	2875	2875	2875	2875	0
188	20231129	165500	32456060	2875	2875	2875	2875	0
189	20231129	165400	32456060	2875	2875	2875	2875	0
190	20231129	165300	32456060	2875	2875	2875	2875	0
191	20231129	165200	32456060	2875	2875	2875	2875	0
192	20231129	165100	32456060	2875	2875	2875	2875	0
193	20231129	165000	32456060	2875	2875	2875	2875	0
194	20231129	164900	32456060	2875	2875	2875	2875	0
195	20231129	164800	32456060	2875	2875	2875	2875	0
196	20231129	164700	32456060	2875	2875	2875	2875	0
197	20231129	164600	32456060	2875	2875	2875	2875	0
198	20231129	164500	32456060	2875	2875	2875	2875	0
199	20231129	164400	32456060	2875	2875	2875	2875	0
200	20231129	164300	32456060	2875	2875	2875	2875	0
201	20231129	164200	32456060	2875	2875	2875	2875	0
202	20231129	164100	32456060	2875	2875	2875	2875	0
203	20231129	164000	32456060	2875	2875	2875	2875	0
204	20231129	163900	32456060	2875	2875	2875	2875	0
205	20231129	163800	32456060	2875	2875	2875	2875	0
206	20231129	163700	32456060	2875	2875	2875	2875	0
207	20231129	163600	32456060	2875	2875	2875	2875	0
208	20231129	163500	32456060	2875	2875	2875	2875	0
209	20231129	163400	32456060	2875	2875	2875	2875	0
210	20231129	163300	32456060	2875	2875	2875	2875	0
211	20231129	163200	32456060	2875	2875	2875	2875	0
212	20231129	163100	32456060	2875	2875	2875	2875	378
213	20231129	163000	32456060	2875	2875	2875	2875	0
214	20231129	162900	32456060	2875	2875	2875	2875	0
215	20231129	162800	32456060	2875	2875	2875	2875	0
216	20231129	162700	32456060	2875	2875	2875	2875	0
217	20231129	162600	32456060	2875	2875	2875	2875	0
218	20231129	162500	32456060	2875	2875	2875	2875	0
219	20231129	162400	32456060	2875	2875	2875	2875	0
220	20231129	162300	32456060	2875	2875	2875	2875	0
221	20231129	162200	32456060	2875	2875	2875	2875	0
222	20231129	162100	32456060	2875	2875	2875	2875	0
223	20231129	162000	32456060	2875	2875	2875	2875	0
224	20231129	161900	32456060	2875	2875	2875	2875	0
225	20231129	161800	32456060	2875	2875	2875	2875	0
226	20231129	161700	32456060	2875	2875	2875	2875	0
227	20231129	161600	32456060	2875	2875	2875	2875	0
228	20231129	161500	32456060	2875	2875	2875	2875	0
229	20231129	161400	32456060	2875	2875	2875	2875	0
230	20231129	161300	32456060	2875	2875	2875	2875	0
231	20231129	161200	32456060	2875	2875	2875	2875	0
232	20231129	161100	32456060	2875	2875	2875	2875	0
233	20231129	161000	32456060	2875	2875	2875	2875	0
234	20231129	160900	32456060	2875	2875	2875	2875	0
235	20231129	160800	32456060	2875	2875	2875	2875	0
236	20231129	160700	32456060	2875	2875	2875	2875	0
237	20231129	160600	32456060	2875	2875	2875	2875	0
238	20231129	160500	32456060	2875	2875	2875	2875	0
239	20231129	160400	32456060	2875	2875	2875	2875	0
240	20231129	160300	32456060	2875	2875	2875	2875	0
241	20231129	160200	32456060	2875	2875	2875	2875	0
242	20231129	160100	32456060	2875	2875	2875	2875	378
243	20231129	160000	32456060	2875	2875	2875	2875	0
244	20231129	155900	32456060	2875	2875	2875	2875	0
245	20231129	155800	32456060	2875	2875	2875	2875	0
246	20231129	155700	32456060	2875	2875	2875	2875	0
247	20231129	155600	32456060	2875	2875	2875	2875	0
248	20231129	155500	32456060	2875	2875	2875	2875	0
249	20231129	155400	32456060	2875	2875	2875	2875	0
250	20231129	155300	32456060	2875	2875	2875	2875	0
251	20231129	155200	32456060	2875	2875	2875	2875	0
252	20231129	155100	32456060	2875	2875	2875	2875	0
253	20231129	155000	32456060	2875	2875	2875	2875	0
254	20231129	154900	32456060	2875	2875	2875	2875	0
255	20231129	154800	32456060	2875	2875	2875	2875	0
256	20231129	154700	32456060	2875	2875	2875	2875	0
257	20231129	154600	32456060	2875	2875	2875	2875	0
258	20231129	154500	32456060	2875	2875	2875	2875	0
259	20231129	154400	32456060	2875	2875	2875	2875	0
260	20231129	154300	32456060	2875	2875	2875	2875	0
261	20231129	154200	32456060	2875	2875	2875	2875	0
262	20231129	154100	32456060	2875	2875	2875	2875	0
263	20231129	154000	32456060	2875	2875	2875	2875	0
264	20231129	153900	32456060	2875	2875	2875	2875	0
265	20231129	153800	32456060	2875	2875	2875	2875	0
266	20231129	153700	32456060	2875	2875	2875	2875	0
267	20231129	153600	32456060	2875	2875	2875	2875	0
268	20231129	153500	32456060	2875	2875	2875	2875	0
269	20231129	153400	32456060	2875	2875	2875	2875	0
270	20231129	153300	32456060	2875	2875	2875	2875	0
271	20231129	153200	32456060	2875	2875	2875	2875	0
272	20231129	153100	32456060	2875	2875	2875	2875	378
273	20231129	153000	32456060	2875	2875	2875	2875	378
274	20231129	152900	31369310	2870	2870	2870	2870	0
275	20231129	152800	31369310	2870	2870	2870	2870	0
276	20231129	152700	31369310	2870	2870	2870	2870	0
277	20231129	152600	31369310	2870	2870	2870	2870	0
278	20231129	152500	31369310	2870	2870	2870	2870	0
279	20231129	152400	31369310	2870	2870	2870	2870	0
280	20231129	152300	31369310	2870	2870	2870	2870	0
281	20231129	152200	31369310	2870	2870	2870	2870	0
282	20231129	152100	31369310	2870	2870	2870	2870	0
283	20231129	152000	31369310	2870	2870	2870	2870	0
284	20231129	151900	31369310	2870	2865	2870	2865	4
285	20231129	151800	31357835	2840	2870	2870	2840	4
286	20231129	151700	31346385	2870	2870	2870	2870	4
287	20231129	151600	31334905	2870	2870	2870	2870	3
288	20231129	151500	31326295	2870	2870	2870	2870	4
289	20231129	151400	31314815	2870	2865	2870	2865	3
290	20231129	151300	31306215	2865	2865	2865	2865	3
291	20231129	151200	31297620	2865	2865	2865	2865	4
292	20231129	151100	31286160	2865	2865	2865	2865	3
293	20231129	151000	31277565	2865	2865	2865	2865	4
294	20231129	150900	31266105	2865	2865	2865	2865	3
295	20231129	150800	31257510	2865	2865	2865	2865	3
296	20231129	150700	31248915	2865	2865	2865	2865	4
297	20231129	150600	31237455	2865	2865	2865	2865	3
298	20231129	150500	31228860	2865	2865	2865	2865	4
299	20231129	150400	31217400	2865	2865	2865	2865	3
300	20231129	150300	31208805	2865	2865	2865	2865	3
301	20231129	150200	31200210	2865	2865	2865	2865	4
302	20231129	150100	31188750	2865	2860	2865	2860	3
303	20231129	150000	31180160	2865	2865	2865	2865	4
304	20231129	145900	31168700	2865	2865	2865	2865	3
305	20231129	145800	31160105	2865	2865	2865	2865	3
306	20231129	145700	31151510	2865	2865	2865	2865	4
307	20231129	145600	31140050	2865	2860	2865	2860	3
308	20231129	145500	31131460	2865	2865	2865	2865	4
309	20231129	145400	31120000	2865	2860	2865	2860	3
310	20231129	145300	31111410	2865	2865	2865	2865	4
311	20231129	145200	31099950	2860	2865	2865	2860	4
312	20231129	145100	31088495	2865	2860	2865	2860	3
313	20231129	145000	31079905	2865	2865	2865	2865	4
314	20231129	144900	31068445	2835	2835	2835	2830	7
315	20231129	144800	31048605	2835	2835	2835	2835	22
316	20231129	144700	30986235	2835	2835	2835	2835	92
317	20231129	144600	30725415	2835	2870	2870	2835	383
318	20231129	144500	29639505	2870	2865	2870	2865	4
319	20231129	144400	29628030	2870	2870	2870	2870	3
320	20231129	144300	29619420	2870	2870	2870	2870	4
321	20231129	144200	29607940	2870	2870	2870	2870	3
322	20231129	144100	29599330	2870	2870	2870	2870	3
323	20231129	144000	29590720	2870	2870	2870	2870	4
324	20231129	143900	29579240	2870	2865	2870	2865	3
325	20231129	143800	29570635	2835	2835	2835	2835	504
326	20231129	143700	28141795	2835	2835	2835	2835	3
327	20231129	143600	28133290	2835	2835	2835	2835	3
328	20231129	143500	28124785	2835	2835	2835	2835	4
329	20231129	143400	28113445	2835	2835	2835	2835	4
330	20231129	143300	28102105	2835	2835	2835	2835	22
331	20231129	143200	28039735	2835	2835	2835	2835	3
332	20231129	143100	28031230	2835	2845	2845	2835	229
333	20231129	143000	27381285	2845	2850	2850	2845	126
334	20231129	142900	27022795	2850	2860	2860	2850	204
335	20231129	142800	26441365	2855	2860	2860	2855	46
336	20231129	142700	26310015	2855	2865	2865	2855	511
337	20231129	142600	24848830	2860	2870	2870	2860	75
338	20231129	142500	24633940	2870	2870	2870	2870	3
339	20231129	142400	24625330	2865	2870	2870	2865	5
340	20231129	142300	24610990	2865	2870	2870	2865	25
341	20231129	142200	24539260	2870	2870	2870	2870	3
342	20231129	142100	24530650	2870	2870	2870	2870	4
343	20231129	142000	24519170	2870	2870	2870	2870	3
344	20231129	141900	24510560	2870	2870	2870	2870	3
345	20231129	141800	24501950	2870	2870	2870	2870	4
346	20231129	141700	24490470	2865	2870	2870	2865	4
347	20231129	141600	24478995	2865	2870	2870	2865	12
348	20231129	141500	24444595	2865	2870	2870	2865	11
349	20231129	141400	24413065	2865	2865	2870	2865	110
350	20231129	141300	24097405	2870	2870	2870	2870	4
351	20231129	141200	24085925	2870	2865	2870	2865	3
352	20231129	141100	24077320	2870	2870	2870	2870	21
353	20231129	141000	24017050	2870	2870	2870	2870	3
354	20231129	140900	24008440	2870	2870	2870	2870	3
355	20231129	140800	23999830	2870	2870	2870	2870	4
356	20231129	140700	23988350	2870	2870	2870	2870	3
357	20231129	140600	23979740	2870	2870	2870	2870	4
358	20231129	140500	23968260	2870	2865	2870	2865	3
359	20231129	140400	23959655	2870	2870	2870	2870	3
360	20231129	140300	23951045	2870	2865	2870	2865	4
361	20231129	140200	23939570	2870	2870	2870	2870	20
362	20231129	140100	23882170	2870	2870	2870	2870	4
363	20231129	140000	23870690	2870	2870	2870	2870	3
364	20231129	135900	23862080	2870	2870	2870	2870	4
365	20231129	135800	23850600	2870	2870	2870	2870	3
366	20231129	135700	23841990	2870	2870	2870	2870	3
367	20231129	135600	23833380	2870	2870	2870	2870	4
368	20231129	135500	23821900	2870	2870	2870	2870	3
369	20231129	135400	23813290	2870	2870	2870	2870	4
370	20231129	135300	23801810	2870	2870	2870	2870	3
371	20231129	135200	23793200	2870	2870	2870	2870	3
372	20231129	135100	23784590	2870	2870	2870	2870	4
373	20231129	135000	23773110	2870	2870	2870	2870	3
374	20231129	134900	23764500	2870	2870	2870	2870	4
375	20231129	134800	23753020	2870	2870	2870	2870	3
376	20231129	134700	23744410	2870	2870	2870	2870	3
377	20231129	134600	23735800	2870	2870	2870	2870	4
378	20231129	134500	23724320	2870	2865	2870	2865	3
379	20231129	134400	23715720	2870	2870	2870	2870	4
380	20231129	134300	23704240	2870	2865	2870	2865	3
381	20231129	134200	23695640	2860	2870	2870	2860	15
382	20231129	134100	23652710	2870	2870	2870	2870	4
383	20231129	134000	23641230	2870	2870	2870	2870	3
384	20231129	133900	23632620	2870	2870	2870	2870	4
385	20231129	133800	23621140	2870	2870	2870	2870	3
386	20231129	133700	23612530	2870	2870	2870	2870	4
387	20231129	133600	23601050	2870	2870	2870	2870	3
388	20231129	133500	23592440	2870	2870	2870	2870	3
389	20231129	133400	23583830	2870	2870	2870	2870	4
390	20231129	133300	23572350	2870	2870	2870	2870	3
391	20231129	133200	23563740	2870	2870	2870	2870	4
392	20231129	133100	23552260	2870	2870	2870	2870	3
393	20231129	133000	23543650	2870	2870	2870	2870	3
394	20231129	132900	23535040	2870	2870	2870	2870	4
395	20231129	132800	23523560	2870	2870	2870	2870	3
396	20231129	132700	23514950	2870	2870	2870	2870	4
397	20231129	132600	23503470	2870	2870	2870	2870	3
398	20231129	132500	23494860	2870	2870	2870	2870	3
399	20231129	132400	23486250	2870	2870	2870	2870	4
400	20231129	132300	23474770	2870	2870	2870	2870	3
401	20231129	132200	23466160	2870	2870	2870	2870	4
402	20231129	132100	23454680	2870	2870	2870	2870	3
403	20231129	132000	23446070	2870	2870	2870	2870	3
404	20231129	131900	23437460	2870	2870	2870	2870	4
405	20231129	131800	23425980	2870	2870	2870	2870	3
406	20231129	131700	23417370	2870	2870	2870	2870	4
407	20231129	131600	23405890	2870	2870	2870	2870	3
408	20231129	131500	23397280	2870	2870	2870	2870	3
409	20231129	131400	23388670	2870	2870	2870	2870	4
410	20231129	131300	23377190	2870	2870	2870	2870	3
411	20231129	131200	23368580	2870	2870	2870	2870	4
412	20231129	131100	23357100	2870	2870	2870	2870	3
413	20231129	131000	23348490	2870	2870	2870	2870	4
414	20231129	130900	23337010	2870	2870	2870	2870	3
415	20231129	130800	23328400	2870	2870	2870	2870	3
416	20231129	130700	23319790	2870	2870	2870	2870	4
417	20231129	130600	23308310	2870	2870	2870	2870	3
418	20231129	130500	23299700	2870	2870	2870	2870	4
419	20231129	130400	23288220	2870	2870	2870	2870	3
420	20231129	130300	23279610	2870	2865	2870	2865	3
421	20231129	130200	23271005	2870	2865	2870	2865	4
422	20231129	130100	23259535	2870	2865	2870	2865	3
423	20231129	130000	23250930	2870	2865	2870	2865	4
424	20231129	125900	23239460	2870	2865	2870	2865	3
425	20231129	125800	23230855	2870	2865	2870	2865	3
426	20231129	125700	23222250	2870	2865	2870	2865	4
427	20231129	125600	23210775	2870	2865	2870	2865	3
428	20231129	125500	23202170	2865	2865	2865	2865	4
429	20231129	125400	23190710	2870	2865	2870	2865	3
430	20231129	125300	23182110	2865	2865	2865	2865	3
431	20231129	125200	23173515	2870	2865	2870	2865	4
432	20231129	125100	23162045	2865	2865	2865	2865	3
433	20231129	125000	23153450	2865	2865	2865	2865	4
434	20231129	124900	23141990	2870	2865	2870	2865	3
435	20231129	124800	23133390	2865	2865	2865	2865	3
436	20231129	124700	23124795	2870	2865	2870	2865	4
437	20231129	124600	23113325	2865	2865	2865	2865	3
438	20231129	124500	23104730	2870	2865	2870	2865	4
439	20231129	124400	23093260	2865	2865	2865	2865	3
440	20231129	124300	23084665	2865	2865	2865	2865	4
441	20231129	124200	23073205	2870	2865	2870	2865	3
442	20231129	124100	23064605	2865	2865	2865	2865	3
443	20231129	124000	23056010	2870	2865	2870	2865	4
444	20231129	123900	23044540	2865	2865	2865	2865	3
445	20231129	123800	23035945	2870	2865	2870	2865	4
446	20231129	123700	23024475	2865	2865	2865	2865	3
447	20231129	123600	23015880	2865	2865	2865	2865	3
448	20231129	123500	23007285	2870	2870	2870	2870	4
449	20231129	123400	22995805	2870	2870	2870	2870	3
450	20231129	123300	22987195	2870	2870	2870	2870	4
451	20231129	123200	22975715	2865	2870	2870	2865	4
452	20231129	123100	22964240	2870	2870	2870	2870	3
453	20231129	123000	22955630	2870	2870	2870	2870	4
454	20231129	122900	22944150	2870	2870	2870	2870	3
455	20231129	122800	22935540	2870	2870	2870	2870	4
456	20231129	122700	22924060	2870	2870	2870	2870	3
457	20231129	122600	22915450	2875	2875	2875	2875	3
458	20231129	122500	22906825	2875	2875	2875	2875	4
459	20231129	122400	22895325	2875	2875	2875	2875	3
460	20231129	122300	22886700	2875	2875	2875	2875	4
461	20231129	122200	22875200	2875	2875	2875	2875	3
462	20231129	122100	22866575	2875	2875	2875	2875	4
463	20231129	122000	22855075	2875	2875	2875	2875	3
464	20231129	121900	22846450	2875	2875	2875	2875	3
465	20231129	121800	22837825	2875	2875	2875	2875	4
466	20231129	121700	22826325	2875	2875	2875	2875	3
467	20231129	121600	22817700	2875	2875	2875	2875	4
468	20231129	121500	22806200	2875	2875	2875	2875	3
469	20231129	121400	22797575	2875	2870	2875	2870	3
470	20231129	121300	22788955	2870	2870	2870	2870	4
471	20231129	121200	22777475	2870	2870	2870	2870	3
472	20231129	121100	22768865	2870	2870	2870	2870	4
473	20231129	121000	22757385	2870	2870	2870	2870	3
474	20231129	120900	22748775	2870	2870	2870	2870	3
475	20231129	120800	22740165	2870	2870	2870	2870	4
476	20231129	120700	22728685	2870	2870	2870	2870	3
477	20231129	120600	22720075	2870	2870	2870	2870	4
478	20231129	120500	22708595	2870	2870	2870	2870	3
479	20231129	120400	22699985	2870	2870	2870	2870	3
480	20231129	120300	22691375	2870	2870	2870	2870	4
481	20231129	120200	22679895	2875	2875	2875	2875	3
482	20231129	120100	22671270	2875	2875	2875	2875	4
483	20231129	120000	22659770	2875	2875	2875	2875	3
484	20231129	115900	22651145	2875	2875	2875	2875	3
485	20231129	115800	22642520	2875	2875	2875	2875	4
486	20231129	115700	22631020	2875	2870	2875	2870	3
487	20231129	115600	22622405	2865	2875	2875	2865	5
488	20231129	115500	22608040	2865	2865	2865	2865	24
489	20231129	115400	22539280	2865	2865	2865	2865	4
490	20231129	115300	22527820	2865	2865	2865	2865	3
491	20231129	115200	22519225	2865	2865	2865	2865	3
492	20231129	115100	22510630	2865	2865	2865	2865	4
493	20231129	115000	22499170	2865	2865	2865	2865	3
494	20231129	114900	22490575	2865	2865	2865	2865	22
495	20231129	114800	22427545	2860	2865	2865	2860	5
496	20231129	114700	22413230	2865	2860	2865	2860	5
497	20231129	114600	22398915	2860	2865	2865	2860	8
498	20231129	114500	22376015	2865	2865	2865	2865	21
499	20231129	114400	22315850	2860	2865	2865	2860	8
500	20231129	114300	22292950	2860	2865	2865	2860	49
501	20231129	114200	22152795	2860	2865	2865	2860	85
502	20231129	114100	21909680	2865	2875	2875	2865	536
503	20231129	114000	20373930	2875	2875	2875	2875	3
504	20231129	113900	20365305	2870	2875	2875	2870	5
505	20231129	113800	20350935	2875	2875	2875	2875	3
506	20231129	113700	20342310	2870	2875	2875	2870	4
507	20231129	113600	20330815	2875	2875	2875	2875	4
508	20231129	113500	20319315	2875	2875	2875	2875	3
509	20231129	113400	20310690	2875	2875	2875	2875	4
510	20231129	113300	20299190	2875	2875	2875	2875	3
511	20231129	113200	20290565	2875	2875	2875	2875	3
512	20231129	113100	20281940	2875	2875	2875	2875	4
513	20231129	113000	20270440	2875	2875	2875	2875	3
514	20231129	112900	20261815	2875	2875	2875	2875	4
515	20231129	112800	20250315	2875	2875	2875	2875	3
516	20231129	112700	20241690	2875	2875	2875	2875	4
517	20231129	112600	20230190	2875	2875	2875	2875	3
518	20231129	112500	20221565	2875	2875	2875	2875	3
519	20231129	112400	20212940	2875	2875	2875	2875	4
520	20231129	112300	20201440	2875	2875	2875	2875	3
521	20231129	112200	20192815	2875	2875	2875	2875	4
522	20231129	112100	20181315	2875	2875	2875	2875	3
523	20231129	112000	20172690	2875	2875	2875	2875	3
524	20231129	111900	20164065	2875	2875	2875	2875	4
525	20231129	111800	20152565	2875	2875	2875	2875	3
526	20231129	111700	20143940	2875	2875	2875	2875	4
527	20231129	111600	20132440	2875	2875	2875	2875	3
528	20231129	111500	20123815	2875	2875	2875	2875	3
529	20231129	111400	20115190	2875	2875	2875	2875	4
530	20231129	111300	20103690	2875	2875	2875	2875	3
531	20231129	111200	20095065	2875	2875	2875	2875	4
532	20231129	111100	20083565	2875	2875	2875	2875	3
533	20231129	111000	20074940	2875	2875	2875	2875	3
534	20231129	110900	20066315	2875	2875	2875	2875	4
535	20231129	110800	20054815	2875	2875	2875	2875	3
536	20231129	110700	20046190	2875	2875	2875	2875	4
537	20231129	110600	20034690	2875	2875	2875	2875	3
538	20231129	110500	20026065	2875	2875	2875	2875	4
539	20231129	110400	20014565	2875	2875	2875	2875	3
540	20231129	110300	20005940	2875	2875	2875	2875	3
541	20231129	110200	19997315	2875	2875	2875	2875	4
542	20231129	110100	19985815	2875	2875	2875	2875	3
543	20231129	110000	19977190	2875	2875	2875	2875	4
544	20231129	105900	19965690	2875	2875	2875	2875	3
545	20231129	105800	19957065	2875	2875	2875	2875	3
546	20231129	105700	19948440	2875	2875	2875	2875	4
547	20231129	105600	19936940	2875	2875	2875	2875	3
548	20231129	105500	19928315	2875	2875	2875	2875	4
549	20231129	105400	19916815	2875	2875	2875	2875	3
550	20231129	105300	19908190	2875	2875	2875	2875	3
551	20231129	105200	19899565	2875	2865	2875	2865	4
552	20231129	105100	19888075	2865	2865	2865	2865	3
553	20231129	105000	19879480	2865	2865	2865	2865	5
554	20231129	104900	19865155	2865	2865	2865	2865	3
555	20231129	104800	19856560	2865	2870	2875	2865	21
556	20231129	104700	19796375	2875	2875	2875	2875	204
557	20231129	104600	19209875	2875	2875	2875	2875	3
558	20231129	104500	19201250	2875	2875	2875	2875	4
559	20231129	104400	19189750	2875	2870	2875	2870	3
560	20231129	104300	19181130	2870	2870	2870	2870	3
561	20231129	104200	19172520	2875	2875	2875	2875	4
562	20231129	104100	19161020	2875	2875	2875	2875	3
563	20231129	104000	19152395	2880	2880	2880	2880	4
564	20231129	103900	19140875	2880	2880	2880	2880	3
565	20231129	103800	19132235	2880	2880	2880	2880	4
566	20231129	103700	19120715	2880	2880	2880	2880	3
567	20231129	103600	19112075	2880	2880	2880	2880	3
568	20231129	103500	19103435	2880	2880	2880	2880	4
569	20231129	103400	19091915	2880	2880	2880	2880	3
570	20231129	103300	19083275	2880	2880	2880	2880	4
571	20231129	103200	19071755	2880	2880	2880	2880	3
572	20231129	103100	19063115	2880	2880	2880	2880	3
573	20231129	103000	19054475	2880	2880	2880	2880	4
574	20231129	102900	19042955	2880	2865	2880	2865	78
575	20231129	102800	18819220	2865	2865	2865	2865	4
576	20231129	102700	18807760	2865	2865	2865	2865	3
577	20231129	102600	18799165	2865	2865	2865	2865	3
578	20231129	102500	18790570	2865	2865	2865	2865	4
579	20231129	102400	18779110	2865	2865	2865	2865	3
580	20231129	102300	18770515	2865	2860	2865	2860	4
581	20231129	102200	18759070	2860	2860	2860	2860	3
582	20231129	102100	18750490	2860	2860	2860	2860	3
583	20231129	102000	18741910	2860	2860	2860	2860	4
584	20231129	101900	18730470	2860	2860	2860	2860	3
585	20231129	101800	18721890	2865	2860	2865	2860	104
586	20231129	101700	18424340	2865	2865	2865	2865	3
587	20231129	101600	18415745	2860	2865	2865	2860	1261
588	20231129	101500	14809270	2865	2865	2865	2865	4
589	20231129	101400	14797810	2865	2865	2865	2865	3
590	20231129	101300	14789215	2865	2865	2865	2865	4
591	20231129	101200	14777755	2865	2865	2865	2865	3
592	20231129	101100	14769160	2865	2865	2865	2865	4
593	20231129	101000	14757700	2865	2865	2865	2865	3
594	20231129	100900	14749105	2865	2865	2865	2865	3
595	20231129	100800	14740510	2865	2860	2865	2860	918
596	20231129	100700	12115010	2865	2865	2865	2865	3
597	20231129	100600	12106415	2865	2865	2865	2865	4
598	20231129	100500	12094955	2865	2860	2865	2860	605
599	20231129	100400	10364605	2860	2860	2860	2860	3
600	20231129	100300	10356025	2860	2860	2860	2860	4
601	20231129	100200	10344585	2855	2855	2855	2855	6
602	20231129	100100	10327455	2855	2860	2860	2855	8
603	20231129	100000	10304595	2855	2860	2860	2855	24
604	20231129	095900	10235970	2860	2860	2860	2860	3
605	20231129	095800	10227390	2860	2860	2860	2860	4
606	20231129	095700	10215950	2860	2860	2860	2860	3
607	20231129	095600	10207370	2860	2860	2860	2860	4
608	20231129	095500	10195930	2860	2860	2860	2860	3
609	20231129	095400	10187350	2860	2860	2860	2860	3
610	20231129	095300	10178770	2860	2860	2860	2860	4
611	20231129	095200	10167330	2860	2860	2860	2860	3
612	20231129	095100	10158750	2855	2855	2855	2855	3
613	20231129	095000	10150185	2855	2855	2855	2855	3
614	20231129	094900	10141620	2855	2855	2855	2855	4
615	20231129	094800	10130200	2855	2855	2855	2855	3
616	20231129	094700	10121635	2855	2855	2855	2855	3
617	20231129	094600	10113070	2855	2855	2855	2855	4
618	20231129	094500	10101650	2850	2855	2855	2850	5
619	20231129	094400	10087380	2850	2855	2855	2850	14
620	20231129	094300	10047465	2860	2855	2860	2855	3
621	20231129	094200	10038895	2860	2860	2860	2860	154
622	20231129	094100	9598455	2860	2860	2860	2860	3
623	20231129	094000	9589875	2860	2860	2860	2860	4
624	20231129	093900	9578435	2860	2860	2860	2860	3
625	20231129	093800	9569855	2860	2860	2860	2860	3
626	20231129	093700	9561275	2860	2860	2860	2860	4
627	20231129	093600	9549835	2860	2860	2860	2860	282
628	20231129	093500	8743315	2860	2860	2860	2860	3
629	20231129	093400	8734735	2860	2860	2860	2860	7
630	20231129	093300	8714715	2855	2855	2855	2855	3
631	20231129	093200	8706150	2855	2855	2855	2855	4
632	20231129	093100	8694730	2855	2855	2855	2855	3
633	20231129	093000	8686165	2855	2855	2855	2855	3
634	20231129	092900	8677600	2855	2855	2855	2855	4
635	20231129	092800	8666180	2860	2860	2860	2860	3
636	20231129	092700	8657600	2860	2860	2860	2860	3
637	20231129	092600	8649020	2860	2855	2860	2855	4
638	20231129	092500	8637590	2860	2860	2860	2860	7
639	20231129	092400	8617570	2860	2860	2860	2860	0
640	20231129	092300	8617570	2860	2860	2860	2860	3
641	20231129	092200	8608990	2860	2860	2860	2860	4
642	20231129	092100	8597550	2860	2860	2860	2860	6
643	20231129	092000	8580390	2855	2855	2855	2855	42
644	20231129	091900	8460480	2855	2855	2855	2855	4
645	20231129	091800	8449060	2855	2855	2855	2855	6
646	20231129	091700	8431930	2855	2855	2855	2855	0
647	20231129	091600	8431930	2855	2850	2855	2850	4
648	20231129	091500	8420515	2855	2850	2855	2850	9
649	20231129	091400	8394850	2855	2850	2855	2850	7
650	20231129	091300	8374880	2855	2850	2855	2850	47
651	20231129	091200	8240915	2850	2850	2850	2850	0
652	20231129	091100	8240915	2850	2845	2850	2845	4
653	20231129	091000	8229520	2850	2845	2850	2845	6
654	20231129	090900	8212435	2850	2855	2855	2845	12
655	20231129	090800	8178245	2850	2850	2850	2850	22
656	20231129	090700	8115545	2850	2850	2850	2850	4
657	20231129	090600	8104145	2850	2855	2855	2850	6
658	20231129	090500	8087030	2855	2855	2855	2855	0
659	20231129	090400	8087030	2855	2865	2865	2850	600
660	20231129	090300	6370045	2880	2880	2880	2880	3
661	20231129	090200	6361405	2880	2880	2880	2880	4
662	20231129	090100	6349885	2880	2880	2880	2865	15
663	20231129	090000	6306835	2880	2865	2890	2865	2201