KissMeData/232680/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	204100	224739860	9350	9350	9350	9350	1202
3	20231129	204000	224739860	9350	9350	9350	9350	0
4	20231129	203900	224739860	9350	9350	9350	9350	0
5	20231129	203800	224739860	9350	9350	9350	9350	0
6	20231129	203700	224739860	9350	9350	9350	9350	0
7	20231129	203600	224739860	9350	9350	9350	9350	0
8	20231129	203500	224739860	9350	9350	9350	9350	0
9	20231129	203400	224739860	9350	9350	9350	9350	0
10	20231129	203300	224739860	9350	9350	9350	9350	0
11	20231129	203200	224739860	9350	9350	9350	9350	0
12	20231129	203100	224739860	9350	9350	9350	9350	0
13	20231129	203000	224739860	9350	9350	9350	9350	0
14	20231129	202900	224739860	9350	9350	9350	9350	0
15	20231129	202800	224739860	9350	9350	9350	9350	0
16	20231129	202700	224739860	9350	9350	9350	9350	0
17	20231129	202600	224739860	9350	9350	9350	9350	0
18	20231129	202500	224739860	9350	9350	9350	9350	0
19	20231129	202400	224739860	9350	9350	9350	9350	0
20	20231129	202300	224739860	9350	9350	9350	9350	0
21	20231129	202200	224739860	9350	9350	9350	9350	0
22	20231129	202100	224739860	9350	9350	9350	9350	0
23	20231129	202000	224739860	9350	9350	9350	9350	0
24	20231129	201900	224739860	9350	9350	9350	9350	0
25	20231129	201800	224739860	9350	9350	9350	9350	0
26	20231129	201700	224739860	9350	9350	9350	9350	0
27	20231129	201600	224739860	9350	9350	9350	9350	0
28	20231129	201500	224739860	9350	9350	9350	9350	0
29	20231129	201400	224739860	9350	9350	9350	9350	0
30	20231129	201300	224739860	9350	9350	9350	9350	0
31	20231129	201200	224739860	9350	9350	9350	9350	0
32	20231129	201100	224739860	9350	9350	9350	9350	1202
33	20231129	201000	224739860	9350	9350	9350	9350	0
34	20231129	200900	224739860	9350	9350	9350	9350	0
35	20231129	200800	224739860	9350	9350	9350	9350	0
36	20231129	200700	224739860	9350	9350	9350	9350	0
37	20231129	200600	224739860	9350	9350	9350	9350	0
38	20231129	200500	224739860	9350	9350	9350	9350	0
39	20231129	200400	224739860	9350	9350	9350	9350	0
40	20231129	200300	224739860	9350	9350	9350	9350	0
41	20231129	200200	224739860	9350	9350	9350	9350	0
42	20231129	200100	224739860	9350	9350	9350	9350	0
43	20231129	200000	224739860	9350	9350	9350	9350	0
44	20231129	195900	224739860	9350	9350	9350	9350	0
45	20231129	195800	224739860	9350	9350	9350	9350	0
46	20231129	195700	224739860	9350	9350	9350	9350	0
47	20231129	195600	224739860	9350	9350	9350	9350	0
48	20231129	195500	224739860	9350	9350	9350	9350	0
49	20231129	195400	224739860	9350	9350	9350	9350	0
50	20231129	195300	224739860	9350	9350	9350	9350	0
51	20231129	195200	224739860	9350	9350	9350	9350	0
52	20231129	195100	224739860	9350	9350	9350	9350	0
53	20231129	195000	224739860	9350	9350	9350	9350	0
54	20231129	194900	224739860	9350	9350	9350	9350	0
55	20231129	194800	224739860	9350	9350	9350	9350	0
56	20231129	194700	224739860	9350	9350	9350	9350	0
57	20231129	194600	224739860	9350	9350	9350	9350	0
58	20231129	194500	224739860	9350	9350	9350	9350	0
59	20231129	194400	224739860	9350	9350	9350	9350	0
60	20231129	194300	224739860	9350	9350	9350	9350	0
61	20231129	194200	224739860	9350	9350	9350	9350	0
62	20231129	194100	224739860	9350	9350	9350	9350	1202
63	20231129	194000	224739860	9350	9350	9350	9350	0
64	20231129	193900	224739860	9350	9350	9350	9350	0
65	20231129	193800	224739860	9350	9350	9350	9350	0
66	20231129	193700	224739860	9350	9350	9350	9350	0
67	20231129	193600	224739860	9350	9350	9350	9350	0
68	20231129	193500	224739860	9350	9350	9350	9350	0
69	20231129	193400	224739860	9350	9350	9350	9350	0
70	20231129	193300	224739860	9350	9350	9350	9350	0
71	20231129	193200	224739860	9350	9350	9350	9350	0
72	20231129	193100	224739860	9350	9350	9350	9350	0
73	20231129	193000	224739860	9350	9350	9350	9350	0
74	20231129	192900	224739860	9350	9350	9350	9350	0
75	20231129	192800	224739860	9350	9350	9350	9350	0
76	20231129	192700	224739860	9350	9350	9350	9350	0
77	20231129	192600	224739860	9350	9350	9350	9350	0
78	20231129	192500	224739860	9350	9350	9350	9350	0
79	20231129	192400	224739860	9350	9350	9350	9350	0
80	20231129	192300	224739860	9350	9350	9350	9350	0
81	20231129	192200	224739860	9350	9350	9350	9350	0
82	20231129	192100	224739860	9350	9350	9350	9350	0
83	20231129	192000	224739860	9350	9350	9350	9350	0
84	20231129	191900	224739860	9350	9350	9350	9350	0
85	20231129	191800	224739860	9350	9350	9350	9350	0
86	20231129	191700	224739860	9350	9350	9350	9350	0
87	20231129	191600	224739860	9350	9350	9350	9350	0
88	20231129	191500	224739860	9350	9350	9350	9350	0
89	20231129	191400	224739860	9350	9350	9350	9350	0
90	20231129	191300	224739860	9350	9350	9350	9350	0
91	20231129	191200	224739860	9350	9350	9350	9350	0
92	20231129	191100	224739860	9350	9350	9350	9350	1202
93	20231129	191000	224739860	9350	9350	9350	9350	0
94	20231129	190900	224739860	9350	9350	9350	9350	0
95	20231129	190800	224739860	9350	9350	9350	9350	0
96	20231129	190700	224739860	9350	9350	9350	9350	0
97	20231129	190600	224739860	9350	9350	9350	9350	0
98	20231129	190500	224739860	9350	9350	9350	9350	0
99	20231129	190400	224739860	9350	9350	9350	9350	0
100	20231129	190300	224739860	9350	9350	9350	9350	0
101	20231129	190200	224739860	9350	9350	9350	9350	0
102	20231129	190100	224739860	9350	9350	9350	9350	0
103	20231129	190000	224739860	9350	9350	9350	9350	0
104	20231129	185900	224739860	9350	9350	9350	9350	0
105	20231129	185800	224739860	9350	9350	9350	9350	0
106	20231129	185700	224739860	9350	9350	9350	9350	0
107	20231129	185600	224739860	9350	9350	9350	9350	0
108	20231129	185500	224739860	9350	9350	9350	9350	0
109	20231129	185400	224739860	9350	9350	9350	9350	0
110	20231129	185300	224739860	9350	9350	9350	9350	0
111	20231129	185200	224739860	9350	9350	9350	9350	0
112	20231129	185100	224739860	9350	9350	9350	9350	0
113	20231129	185000	224739860	9350	9350	9350	9350	0
114	20231129	184900	224739860	9350	9350	9350	9350	0
115	20231129	184800	224739860	9350	9350	9350	9350	0
116	20231129	184700	224739860	9350	9350	9350	9350	0
117	20231129	184600	224739860	9350	9350	9350	9350	0
118	20231129	184500	224739860	9350	9350	9350	9350	0
119	20231129	184400	224739860	9350	9350	9350	9350	0
120	20231129	184300	224739860	9350	9350	9350	9350	0
121	20231129	184200	224739860	9350	9350	9350	9350	0
122	20231129	184100	224739860	9350	9350	9350	9350	1202
123	20231129	184000	224739860	9350	9350	9350	9350	0
124	20231129	183900	224739860	9350	9350	9350	9350	0
125	20231129	183800	224739860	9350	9350	9350	9350	0
126	20231129	183700	224739860	9350	9350	9350	9350	0
127	20231129	183600	224739860	9350	9350	9350	9350	0
128	20231129	183500	224739860	9350	9350	9350	9350	0
129	20231129	183400	224739860	9350	9350	9350	9350	0
130	20231129	183300	224739860	9350	9350	9350	9350	0
131	20231129	183200	224739860	9350	9350	9350	9350	0
132	20231129	183100	224739860	9350	9350	9350	9350	0
133	20231129	183000	224739860	9350	9350	9350	9350	0
134	20231129	182900	224739860	9350	9350	9350	9350	0
135	20231129	182800	224739860	9350	9350	9350	9350	0
136	20231129	182700	224739860	9350	9350	9350	9350	0
137	20231129	182600	224739860	9350	9350	9350	9350	0
138	20231129	182500	224739860	9350	9350	9350	9350	0
139	20231129	182400	224739860	9350	9350	9350	9350	0
140	20231129	182300	224739860	9350	9350	9350	9350	0
141	20231129	182200	224739860	9350	9350	9350	9350	0
142	20231129	182100	224739860	9350	9350	9350	9350	0
143	20231129	182000	224739860	9350	9350	9350	9350	0
144	20231129	181900	224739860	9350	9350	9350	9350	0
145	20231129	181800	224739860	9350	9350	9350	9350	0
146	20231129	181700	224739860	9350	9350	9350	9350	0
147	20231129	181600	224739860	9350	9350	9350	9350	0
148	20231129	181500	224739860	9350	9350	9350	9350	0
149	20231129	181400	224739860	9350	9350	9350	9350	0
150	20231129	181300	224739860	9350	9350	9350	9350	0
151	20231129	181200	224739860	9350	9350	9350	9350	0
152	20231129	181100	224739860	9350	9350	9350	9350	1202
153	20231129	181000	224739860	9350	9350	9350	9350	0
154	20231129	180900	224739860	9350	9350	9350	9350	0
155	20231129	180800	224739860	9350	9350	9350	9350	0
156	20231129	180700	224739860	9350	9350	9350	9350	0
157	20231129	180600	224739860	9350	9350	9350	9350	0
158	20231129	180500	224739860	9350	9350	9350	9350	0
159	20231129	180400	224739860	9350	9350	9350	9350	0
160	20231129	180300	224739860	9350	9350	9350	9350	0
161	20231129	180200	224739860	9350	9350	9350	9350	0
162	20231129	180100	224739860	9350	9350	9350	9350	0
163	20231129	180000	224739860	9350	9350	9350	9350	0
164	20231129	175900	224739860	9350	9350	9350	9350	0
165	20231129	175800	224739860	9350	9350	9350	9350	0
166	20231129	175700	224739860	9350	9350	9350	9350	0
167	20231129	175600	224739860	9350	9350	9350	9350	0
168	20231129	175500	224739860	9350	9350	9350	9350	0
169	20231129	175400	224739860	9350	9350	9350	9350	0
170	20231129	175300	224739860	9350	9350	9350	9350	0
171	20231129	175200	224739860	9350	9350	9350	9350	0
172	20231129	175100	224739860	9350	9350	9350	9350	0
173	20231129	175000	224739860	9350	9350	9350	9350	0
174	20231129	174900	224739860	9350	9350	9350	9350	0
175	20231129	174800	224739860	9350	9350	9350	9350	0
176	20231129	174700	224739860	9350	9350	9350	9350	0
177	20231129	174600	224739860	9350	9350	9350	9350	0
178	20231129	174500	224739860	9350	9350	9350	9350	0
179	20231129	174400	224739860	9350	9350	9350	9350	0
180	20231129	174300	224739860	9350	9350	9350	9350	0
181	20231129	174200	224739860	9350	9350	9350	9350	0
182	20231129	174100	224739860	9350	9350	9350	9350	1202
183	20231129	174000	224739860	9350	9350	9350	9350	0
184	20231129	173900	224739860	9350	9350	9350	9350	0
185	20231129	173800	224739860	9350	9350	9350	9350	0
186	20231129	173700	224739860	9350	9350	9350	9350	0
187	20231129	173600	224739860	9350	9350	9350	9350	0
188	20231129	173500	224739860	9350	9350	9350	9350	0
189	20231129	173400	224739860	9350	9350	9350	9350	0
190	20231129	173300	224739860	9350	9350	9350	9350	0
191	20231129	173200	224739860	9350	9350	9350	9350	0
192	20231129	173100	224739860	9350	9350	9350	9350	0
193	20231129	173000	224739860	9350	9350	9350	9350	0
194	20231129	172900	224739860	9350	9350	9350	9350	0
195	20231129	172800	224739860	9350	9350	9350	9350	0
196	20231129	172700	224739860	9350	9350	9350	9350	0
197	20231129	172600	224739860	9350	9350	9350	9350	0
198	20231129	172500	224739860	9350	9350	9350	9350	0
199	20231129	172400	224739860	9350	9350	9350	9350	0
200	20231129	172300	224739860	9350	9350	9350	9350	0
201	20231129	172200	224739860	9350	9350	9350	9350	0
202	20231129	172100	224739860	9350	9350	9350	9350	0
203	20231129	172000	224739860	9350	9350	9350	9350	0
204	20231129	171900	224739860	9350	9350	9350	9350	0
205	20231129	171800	224739860	9350	9350	9350	9350	0
206	20231129	171700	224739860	9350	9350	9350	9350	0
207	20231129	171600	224739860	9350	9350	9350	9350	0
208	20231129	171500	224739860	9350	9350	9350	9350	0
209	20231129	171400	224739860	9350	9350	9350	9350	0
210	20231129	171300	224739860	9350	9350	9350	9350	0
211	20231129	171200	224739860	9350	9350	9350	9350	0
212	20231129	171100	224739860	9350	9350	9350	9350	1202
213	20231129	171000	224739860	9350	9350	9350	9350	0
214	20231129	170900	224739860	9350	9350	9350	9350	0
215	20231129	170800	224739860	9350	9350	9350	9350	0
216	20231129	170700	224739860	9350	9350	9350	9350	0
217	20231129	170600	224739860	9350	9350	9350	9350	0
218	20231129	170500	224739860	9350	9350	9350	9350	0
219	20231129	170400	224739860	9350	9350	9350	9350	0
220	20231129	170300	224739860	9350	9350	9350	9350	0
221	20231129	170200	224739860	9350	9350	9350	9350	0
222	20231129	170100	224739860	9350	9350	9350	9350	0
223	20231129	170000	224739860	9350	9350	9350	9350	0
224	20231129	165900	224739860	9350	9350	9350	9350	0
225	20231129	165800	224739860	9350	9350	9350	9350	0
226	20231129	165700	224739860	9350	9350	9350	9350	0
227	20231129	165600	224739860	9350	9350	9350	9350	0
228	20231129	165500	224739860	9350	9350	9350	9350	0
229	20231129	165400	224739860	9350	9350	9350	9350	0
230	20231129	165300	224739860	9350	9350	9350	9350	0
231	20231129	165200	224739860	9350	9350	9350	9350	0
232	20231129	165100	224739860	9350	9350	9350	9350	0
233	20231129	165000	224739860	9350	9350	9350	9350	0
234	20231129	164900	224739860	9350	9350	9350	9350	0
235	20231129	164800	224739860	9350	9350	9350	9350	0
236	20231129	164700	224739860	9350	9350	9350	9350	0
237	20231129	164600	224739860	9350	9350	9350	9350	0
238	20231129	164500	224739860	9350	9350	9350	9350	0
239	20231129	164400	224739860	9350	9350	9350	9350	0
240	20231129	164300	224739860	9350	9350	9350	9350	0
241	20231129	164200	224739860	9350	9350	9350	9350	0
242	20231129	164100	224739860	9350	9350	9350	9350	1202
243	20231129	164000	224739860	9350	9350	9350	9350	0
244	20231129	163900	224739860	9350	9350	9350	9350	0
245	20231129	163800	224739860	9350	9350	9350	9350	0
246	20231129	163700	224739860	9350	9350	9350	9350	0
247	20231129	163600	224739860	9350	9350	9350	9350	0
248	20231129	163500	224739860	9350	9350	9350	9350	0
249	20231129	163400	224739860	9350	9350	9350	9350	0
250	20231129	163300	224739860	9350	9350	9350	9350	0
251	20231129	163200	224739860	9350	9350	9350	9350	0
252	20231129	163100	224739860	9350	9350	9350	9350	0
253	20231129	163000	224739860	9350	9350	9350	9350	0
254	20231129	162900	224739860	9350	9350	9350	9350	0
255	20231129	162800	224739860	9350	9350	9350	9350	0
256	20231129	162700	224739860	9350	9350	9350	9350	0
257	20231129	162600	224739860	9350	9350	9350	9350	0
258	20231129	162500	224739860	9350	9350	9350	9350	0
259	20231129	162400	224739860	9350	9350	9350	9350	0
260	20231129	162300	224739860	9350	9350	9350	9350	0
261	20231129	162200	224739860	9350	9350	9350	9350	0
262	20231129	162100	224739860	9350	9350	9350	9350	0
263	20231129	162000	224739860	9350	9350	9350	9350	0
264	20231129	161900	224739860	9350	9350	9350	9350	0
265	20231129	161800	224739860	9350	9350	9350	9350	0
266	20231129	161700	224739860	9350	9350	9350	9350	0
267	20231129	161600	224739860	9350	9350	9350	9350	0
268	20231129	161500	224739860	9350	9350	9350	9350	0
269	20231129	161400	224739860	9350	9350	9350	9350	0
270	20231129	161300	224739860	9350	9350	9350	9350	0
271	20231129	161200	224739860	9350	9350	9350	9350	0
272	20231129	161100	224739860	9350	9350	9350	9350	1202
273	20231129	161000	224739860	9350	9350	9350	9350	0
274	20231129	160900	224739860	9350	9350	9350	9350	0
275	20231129	160800	224739860	9350	9350	9350	9350	0
276	20231129	160700	224739860	9350	9350	9350	9350	0
277	20231129	160600	224739860	9350	9350	9350	9350	0
278	20231129	160500	224739860	9350	9350	9350	9350	0
279	20231129	160400	224739860	9350	9350	9350	9350	0
280	20231129	160300	224739860	9350	9350	9350	9350	0
281	20231129	160200	224739860	9350	9350	9350	9350	0
282	20231129	160100	224739860	9350	9350	9350	9350	0
283	20231129	160000	224739860	9350	9350	9350	9350	0
284	20231129	155900	224739860	9350	9350	9350	9350	0
285	20231129	155800	224739860	9350	9350	9350	9350	0
286	20231129	155700	224739860	9350	9350	9350	9350	0
287	20231129	155600	224739860	9350	9350	9350	9350	0
288	20231129	155500	224739860	9350	9350	9350	9350	0
289	20231129	155400	224739860	9350	9350	9350	9350	0
290	20231129	155300	224739860	9350	9350	9350	9350	0
291	20231129	155200	224739860	9350	9350	9350	9350	0
292	20231129	155100	224739860	9350	9350	9350	9350	0
293	20231129	155000	224739860	9350	9350	9350	9350	0
294	20231129	154900	224739860	9350	9350	9350	9350	0
295	20231129	154800	224739860	9350	9350	9350	9350	0
296	20231129	154700	224739860	9350	9350	9350	9350	0
297	20231129	154600	224739860	9350	9350	9350	9350	0
298	20231129	154500	224739860	9350	9350	9350	9350	0
299	20231129	154400	224739860	9350	9350	9350	9350	0
300	20231129	154300	224739860	9350	9350	9350	9350	0
301	20231129	154200	224739860	9350	9350	9350	9350	0
302	20231129	154100	224739860	9350	9350	9350	9350	1202
303	20231129	154000	224739860	9350	9350	9350	9350	0
304	20231129	153900	224739860	9350	9350	9350	9350	0
305	20231129	153800	224739860	9350	9350	9350	9350	0
306	20231129	153700	224739860	9350	9350	9350	9350	0
307	20231129	153600	224739860	9350	9350	9350	9350	0
308	20231129	153500	224739860	9350	9350	9350	9350	0
309	20231129	153400	224739860	9350	9350	9350	9350	0
310	20231129	153300	224739860	9350	9350	9350	9350	0
311	20231129	153200	224739860	9350	9350	9350	9350	0
312	20231129	153100	224739860	9350	9350	9350	9350	0
313	20231129	153000	224739860	9350	9350	9350	9350	1202
314	20231129	152900	213501160	9360	9360	9360	9360	0
315	20231129	152800	213501160	9360	9360	9360	9360	0
316	20231129	152700	213501160	9360	9360	9360	9360	0
317	20231129	152600	213501160	9360	9360	9360	9360	0
318	20231129	152500	213501160	9360	9360	9360	9360	0
319	20231129	152400	213501160	9360	9360	9360	9360	0
320	20231129	152300	213501160	9360	9360	9360	9360	0
321	20231129	152200	213501160	9360	9360	9360	9360	0
322	20231129	152100	213501160	9360	9360	9360	9360	0
323	20231129	152000	213501160	9360	9360	9360	9360	0
324	20231129	151900	213501160	9360	9350	9360	9350	12
325	20231129	151800	213388890	9350	9350	9350	9350	45
326	20231129	151700	212968140	9350	9350	9350	9350	200
327	20231129	151600	211098140	9350	9350	9350	9350	0
328	20231129	151500	211098140	9350	9350	9350	9350	700
329	20231129	151400	204553140	9350	9350	9350	9350	0
330	20231129	151300	204553140	9350	9350	9350	9350	0
331	20231129	151200	204553140	9350	9350	9350	9350	0
332	20231129	151100	204553140	9350	9350	9350	9350	638
333	20231129	151000	198587840	9360	9360	9360	9360	0
334	20231129	150900	198587840	9360	9360	9360	9360	7
335	20231129	150800	198522320	9350	9350	9350	9350	0
336	20231129	150700	198522320	9350	9350	9350	9350	0
337	20231129	150600	198522320	9350	9350	9350	9350	200
338	20231129	150500	196652320	9350	9350	9350	9350	643
339	20231129	150400	190640270	9360	9360	9360	9360	0
340	20231129	150300	190640270	9360	9360	9360	9360	0
341	20231129	150200	190640270	9360	9360	9360	9360	5
342	20231129	150100	190593470	9350	9350	9350	9350	59
343	20231129	150000	190041820	9360	9360	9360	9360	0
344	20231129	145900	190041820	9360	9360	9360	9360	9
345	20231129	145800	189957580	9350	9360	9360	9350	728
346	20231129	145700	183150760	9360	9350	9360	9350	12
347	20231129	145600	183038530	9380	9380	9380	9380	0
348	20231129	145500	183038530	9380	9380	9380	9380	9
349	20231129	145400	182954110	9350	9350	9350	9350	300
350	20231129	145300	180149110	9350	9350	9350	9350	30
351	20231129	145200	179868610	9350	9350	9350	9350	260
352	20231129	145100	177437610	9360	9360	9360	9360	210
353	20231129	145000	175472010	9360	9360	9360	9360	0
354	20231129	144900	175472010	9360	9360	9360	9360	0
355	20231129	144800	175472010	9360	9360	9360	9360	0
356	20231129	144700	175472010	9360	9360	9360	9360	0
357	20231129	144600	175472010	9360	9360	9360	9360	0
358	20231129	144500	175472010	9360	9360	9360	9360	0
359	20231129	144400	175472010	9360	9360	9360	9360	0
360	20231129	144300	175472010	9360	9360	9360	9360	12
361	20231129	144200	175359690	9360	9360	9360	9360	383
362	20231129	144100	171774810	9360	9360	9360	9360	0
363	20231129	144000	171774810	9360	9360	9360	9360	0
364	20231129	143900	171774810	9360	9360	9360	9360	0
365	20231129	143800	171774810	9360	9360	9360	9360	0
366	20231129	143700	171774810	9360	9360	9360	9360	0
367	20231129	143600	171774810	9360	9360	9360	9360	260
368	20231129	143500	169341210	9360	9360	9360	9360	10
369	20231129	143400	169247610	9350	9350	9350	9350	0
370	20231129	143300	169247610	9350	9350	9350	9350	0
371	20231129	143200	169247610	9350	9370	9370	9350	99
372	20231129	143100	168321840	9370	9370	9370	9370	100
373	20231129	143000	167384840	9350	9350	9350	9350	0
374	20231129	142900	167384840	9350	9350	9350	9350	50
375	20231129	142800	166917340	9370	9370	9370	9370	2
376	20231129	142700	166898600	9370	9370	9370	9370	0
377	20231129	142600	166898600	9370	9370	9370	9370	0
378	20231129	142500	166898600	9370	9370	9370	9370	0
379	20231129	142400	166898600	9370	9370	9370	9370	0
380	20231129	142300	166898600	9370	9370	9370	9370	7
381	20231129	142200	166833010	9350	9350	9350	9350	0
382	20231129	142100	166833010	9350	9370	9370	9350	251
383	20231129	142000	164485640	9370	9370	9370	9370	0
384	20231129	141900	164485640	9370	9370	9370	9370	0
385	20231129	141800	164485640	9370	9370	9370	9370	7
386	20231129	141700	164420050	9370	9370	9370	9370	1
387	20231129	141600	164410680	9360	9360	9360	9360	189
388	20231129	141500	162641640	9360	9370	9370	9360	3000
389	20231129	141400	134552850	9370	9370	9370	9370	24
390	20231129	141300	134327970	9370	9370	9370	9370	2
391	20231129	141200	134309230	9370	9380	9380	9370	288
392	20231129	141100	131607990	9390	9390	9390	9390	0
393	20231129	141000	131607990	9390	9390	9390	9390	0
394	20231129	140900	131607990	9390	9390	9390	9390	50
395	20231129	140800	131138490	9410	9410	9410	9410	0
396	20231129	140700	131138490	9410	9410	9410	9410	0
397	20231129	140600	131138490	9410	9410	9410	9410	0
398	20231129	140500	131138490	9410	9410	9410	9410	0
399	20231129	140400	131138490	9410	9410	9410	9410	0
400	20231129	140300	131138490	9410	9410	9410	9410	0
401	20231129	140200	131138490	9410	9410	9410	9410	0
402	20231129	140100	131138490	9410	9410	9410	9410	70
403	20231129	140000	130479790	9410	9410	9410	9410	0
404	20231129	135900	130479790	9410	9410	9410	9410	1
405	20231129	135800	130470380	9410	9410	9410	9410	74
406	20231129	135700	129774040	9410	9410	9410	9410	3
407	20231129	135600	129745810	9410	9410	9410	9410	13
408	20231129	135500	129623480	9400	9400	9400	9400	0
409	20231129	135400	129623480	9400	9400	9400	9400	40
410	20231129	135300	129247480	9390	9390	9390	9390	0
411	20231129	135200	129247480	9390	9390	9390	9390	0
412	20231129	135100	129247480	9390	9390	9390	9390	4
413	20231129	135000	129209920	9390	9390	9390	9390	0
414	20231129	134900	129209920	9390	9390	9390	9390	0
415	20231129	134800	129209920	9390	9390	9390	9390	24
416	20231129	134700	128984560	9390	9390	9390	9390	36
417	20231129	134600	128646520	9390	9390	9390	9390	0
418	20231129	134500	128646520	9390	9390	9390	9390	5
419	20231129	134400	128599570	9420	9420	9420	9420	0
420	20231129	134300	128599570	9420	9420	9420	9420	14
421	20231129	134200	128467690	9420	9420	9420	9420	0
422	20231129	134100	128467690	9420	9420	9420	9420	10
423	20231129	134000	128373490	9440	9440	9440	9440	0
424	20231129	133900	128373490	9440	9440	9440	9440	45
425	20231129	133800	127948690	9450	9450	9450	9450	0
426	20231129	133700	127948690	9450	9450	9450	9450	0
427	20231129	133600	127948690	9450	9450	9450	9450	7
428	20231129	133500	127882540	9450	9450	9450	9450	10
429	20231129	133400	127788040	9440	9440	9440	9440	19
430	20231129	133300	127608680	9450	9450	9450	9450	1
431	20231129	133200	127599230	9440	9440	9440	9440	50
432	20231129	133100	127127230	9450	9450	9450	9450	0
433	20231129	133000	127127230	9450	9450	9450	9450	300
434	20231129	132900	124292230	9440	9440	9440	9440	0
435	20231129	132800	124292230	9440	9440	9440	9440	40
436	20231129	132700	123914630	9440	9440	9440	9440	4
437	20231129	132600	123876870	9440	9440	9440	9440	66
438	20231129	132500	123253830	9440	9440	9440	9440	140
439	20231129	132400	121932230	9460	9460	9460	9460	1
440	20231129	132300	121922770	9470	9480	9480	9470	774
441	20231129	132200	114586090	9470	9470	9470	9470	0
442	20231129	132100	114586090	9470	9440	9470	9440	1925
443	20231129	132000	96401700	9430	9430	9430	9430	276
444	20231129	131900	93799020	9410	9400	9410	9400	316
445	20231129	131800	90826620	9380	9380	9380	9380	0
446	20231129	131700	90826620	9380	9380	9380	9380	0
447	20231129	131600	90826620	9380	9380	9380	9380	0
448	20231129	131500	90826620	9380	9380	9380	9380	0
449	20231129	131400	90826620	9380	9380	9380	9380	0
450	20231129	131300	90826620	9380	9400	9400	9380	7
451	20231129	131200	90760940	9400	9400	9400	9400	499
452	20231129	131100	86070340	9400	9390	9400	9390	7
453	20231129	131000	86004560	9380	9380	9380	9380	0
454	20231129	130900	86004560	9380	9380	9380	9380	0
455	20231129	130800	86004560	9380	9380	9380	9380	0
456	20231129	130700	86004560	9380	9380	9380	9380	0
457	20231129	130600	86004560	9380	9380	9380	9380	7
458	20231129	130500	85938900	9380	9390	9390	9380	250
459	20231129	130400	83593300	9390	9390	9390	9390	0
460	20231129	130300	83593300	9390	9390	9390	9390	0
461	20231129	130200	83593300	9390	9390	9390	9390	8
462	20231129	130100	83518180	9380	9380	9380	9380	0
463	20231129	130000	83518180	9380	9380	9380	9380	0
464	20231129	125900	83518180	9380	9380	9380	9380	0
465	20231129	125800	83518180	9380	9380	9380	9380	100
466	20231129	125700	82580180	9370	9370	9370	9370	0
467	20231129	125600	82580180	9370	9370	9370	9370	0
468	20231129	125500	82580180	9370	9370	9370	9370	0
469	20231129	125400	82580180	9370	9370	9370	9370	0
470	20231129	125300	82580180	9370	9370	9370	9370	0
471	20231129	125200	82580180	9370	9370	9370	9370	0
472	20231129	125100	82580180	9370	9370	9370	9370	10
473	20231129	125000	82486480	9370	9370	9370	9370	0
474	20231129	124900	82486480	9370	9370	9370	9370	0
475	20231129	124800	82486480	9370	9370	9370	9370	0
476	20231129	124700	82486480	9370	9370	9370	9370	0
477	20231129	124600	82486480	9370	9370	9370	9370	0
478	20231129	124500	82486480	9370	9370	9370	9370	0
479	20231129	124400	82486480	9370	9370	9370	9370	7
480	20231129	124300	82420890	9380	9380	9380	9380	22
481	20231129	124200	82214530	9380	9380	9380	9380	0
482	20231129	124100	82214530	9380	9380	9380	9380	0
483	20231129	124000	82214530	9380	9380	9380	9380	0
484	20231129	123900	82214530	9380	9380	9380	9380	0
485	20231129	123800	82214530	9380	9370	9380	9370	21
486	20231129	123700	82017750	9380	9380	9380	9380	0
487	20231129	123600	82017750	9380	9370	9380	9370	37
488	20231129	123500	81670990	9370	9370	9370	9370	0
489	20231129	123400	81670990	9370	9370	9370	9370	0
490	20231129	123300	81670990	9370	9370	9370	9370	0
491	20231129	123200	81670990	9370	9370	9370	9370	100
492	20231129	123100	80733990	9390	9390	9390	9390	1
493	20231129	123000	80724600	9380	9380	9380	9380	0
494	20231129	122900	80724600	9380	9380	9380	9380	0
495	20231129	122800	80724600	9380	9380	9380	9380	0
496	20231129	122700	80724600	9380	9380	9380	9380	0
497	20231129	122600	80724600	9380	9380	9380	9380	0
498	20231129	122500	80724600	9380	9380	9380	9380	0
499	20231129	122400	80724600	9380	9380	9380	9380	0
500	20231129	122300	80724600	9380	9380	9380	9380	1
501	20231129	122200	80715220	9380	9380	9380	9380	0
502	20231129	122100	80715220	9380	9380	9380	9380	51
503	20231129	122000	80236840	9380	9380	9380	9380	19
504	20231129	121900	80058620	9380	9380	9380	9380	1
505	20231129	121800	80049240	9400	9400	9400	9400	0
506	20231129	121700	80049240	9400	9400	9400	9400	0
507	20231129	121600	80049240	9400	9400	9400	9400	0
508	20231129	121500	80049240	9400	9400	9400	9400	0
509	20231129	121400	80049240	9400	9400	9400	9400	24
510	20231129	121300	79823640	9380	9380	9380	9380	0
511	20231129	121200	79823640	9380	9380	9380	9380	1
512	20231129	121100	79814260	9370	9370	9370	9370	0
513	20231129	121000	79814260	9370	9410	9410	9370	5
514	20231129	120900	79767370	9410	9410	9410	9410	10
515	20231129	120800	79673270	9370	9370	9370	9370	0
516	20231129	120700	79673270	9370	9370	9370	9370	6
517	20231129	120600	79617050	9360	9360	9360	9360	0
518	20231129	120500	79617050	9360	9360	9360	9360	0
519	20231129	120400	79617050	9360	9430	9430	9360	309
520	20231129	120300	76717290	9430	9430	9430	9430	0
521	20231129	120200	76717290	9430	9430	9430	9430	0
522	20231129	120100	76717290	9430	9430	9430	9430	1
523	20231129	120000	76707860	9410	9410	9410	9410	0
524	20231129	115900	76707860	9410	9410	9410	9410	0
525	20231129	115800	76707860	9410	9410	9410	9410	0
526	20231129	115700	76707860	9410	9410	9410	9410	0
527	20231129	115600	76707860	9410	9410	9410	9410	0
528	20231129	115500	76707860	9410	9410	9410	9410	0
529	20231129	115400	76707860	9410	9410	9410	9410	0
530	20231129	115300	76707860	9410	9410	9410	9410	289
531	20231129	115200	73988370	9420	9420	9420	9420	0
532	20231129	115100	73988370	9420	9390	9420	9390	364
533	20231129	115000	70567390	9390	9390	9390	9390	0
534	20231129	114900	70567390	9390	9390	9390	9390	0
535	20231129	114800	70567390	9390	9390	9390	9390	0
536	20231129	114700	70567390	9390	9380	9390	9380	9
537	20231129	114600	70482900	9380	9380	9380	9380	20
538	20231129	114500	70295300	9360	9360	9360	9360	0
539	20231129	114400	70295300	9360	9360	9360	9360	0
540	20231129	114300	70295300	9360	9360	9360	9360	0
541	20231129	114200	70295300	9360	9360	9360	9360	0
542	20231129	114100	70295300	9360	9360	9360	9360	0
543	20231129	114000	70295300	9360	9360	9360	9360	0
544	20231129	113900	70295300	9360	9360	9360	9360	0
545	20231129	113800	70295300	9360	9360	9360	9360	0
546	20231129	113700	70295300	9360	9360	9360	9360	0
547	20231129	113600	70295300	9360	9360	9360	9360	1
548	20231129	113500	70285940	9380	9380	9380	9380	1
549	20231129	113400	70276560	9360	9360	9360	9360	1
550	20231129	113300	70267200	9380	9380	9380	9380	0
551	20231129	113200	70267200	9380	9370	9380	9370	98
552	20231129	113100	69348450	9370	9370	9370	9370	0
553	20231129	113000	69348450	9370	9370	9370	9370	1
554	20231129	112900	69339080	9350	9350	9350	9350	0
555	20231129	112800	69339080	9350	9350	9350	9350	1
556	20231129	112700	69329730	9350	9350	9350	9350	0
557	20231129	112600	69329730	9350	9360	9360	9350	168
558	20231129	112500	67758680	9370	9370	9370	9370	0
559	20231129	112400	67758680	9370	9370	9370	9370	0
560	20231129	112300	67758680	9370	9370	9370	9370	0
561	20231129	112200	67758680	9370	9370	9370	9370	0
562	20231129	112100	67758680	9370	9370	9370	9370	0
563	20231129	112000	67758680	9370	9370	9370	9370	0
564	20231129	111900	67758680	9370	9370	9370	9370	0
565	20231129	111800	67758680	9370	9370	9370	9370	118
566	20231129	111700	66653020	9380	9380	9380	9380	1
567	20231129	111600	66643640	9350	9350	9350	9350	500
568	20231129	111500	61968640	9350	9350	9350	9350	300
569	20231129	111400	59163640	9390	9390	9390	9390	0
570	20231129	111300	59163640	9390	9390	9390	9390	0
571	20231129	111200	59163640	9390	9390	9390	9390	0
572	20231129	111100	59163640	9390	9390	9390	9390	60
573	20231129	111000	58600240	9390	9360	9390	9360	130
574	20231129	110900	57382180	9360	9360	9360	9360	112
575	20231129	110800	56333860	9370	9370	9370	9370	0
576	20231129	110700	56333860	9370	9370	9370	9370	0
577	20231129	110600	56333860	9370	9370	9370	9370	0
578	20231129	110500	56333860	9370	9370	9370	9370	65
579	20231129	110400	55724810	9370	9370	9370	9370	0
580	20231129	110300	55724810	9370	9370	9370	9370	0
581	20231129	110200	55724810	9370	9370	9370	9370	0
582	20231129	110100	55724810	9370	9370	9370	9370	0
583	20231129	110000	55724810	9370	9370	9370	9370	0
584	20231129	105900	55724810	9370	9370	9370	9370	0
585	20231129	105800	55724810	9370	9370	9370	9370	0
586	20231129	105700	55724810	9370	9370	9370	9370	0
587	20231129	105600	55724810	9370	9370	9370	9370	1
588	20231129	105500	55715440	9370	9370	9370	9370	0
589	20231129	105400	55715440	9370	9390	9390	9370	21
590	20231129	105300	55518270	9370	9370	9370	9370	0
591	20231129	105200	55518270	9370	9370	9370	9370	14
592	20231129	105100	55387090	9390	9390	9390	9390	14
593	20231129	105000	55255630	9370	9390	9390	9370	28
594	20231129	104900	54992990	9390	9390	9390	9390	0
595	20231129	104800	54992990	9390	9370	9390	9370	15
596	20231129	104700	54852300	9380	9380	9380	9380	0
597	20231129	104600	54852300	9380	9380	9380	9380	0
598	20231129	104500	54852300	9380	9380	9380	9380	0
599	20231129	104400	54852300	9380	9380	9380	9380	5
600	20231129	104300	54805400	9380	9380	9380	9380	10
601	20231129	104200	54711600	9380	9380	9380	9380	0
602	20231129	104100	54711600	9380	9380	9380	9380	20
603	20231129	104000	54524000	9380	9380	9380	9380	23
604	20231129	103900	54308260	9370	9370	9370	9370	10
605	20231129	103800	54214560	9380	9380	9380	9380	0
606	20231129	103700	54214560	9380	9380	9380	9380	0
607	20231129	103600	54214560	9380	9380	9380	9380	1
608	20231129	103500	54205180	9370	9370	9370	9370	1
609	20231129	103400	54195810	9370	9370	9370	9370	0
610	20231129	103300	54195810	9370	9370	9370	9370	0
611	20231129	103200	54195810	9370	9370	9370	9370	13
612	20231129	103100	54074000	9370	9370	9370	9370	0
613	20231129	103000	54074000	9370	9370	9370	9370	0
614	20231129	102900	54074000	9370	9370	9370	9370	500
615	20231129	102800	49389000	9390	9390	9390	9390	0
616	20231129	102700	49389000	9390	9390	9390	9390	0
617	20231129	102600	49389000	9390	9390	9390	9390	9
618	20231129	102500	49304490	9370	9370	9370	9370	0
619	20231129	102400	49304490	9370	9370	9370	9370	0
620	20231129	102300	49304490	9370	9370	9370	9370	0
621	20231129	102200	49304490	9370	9370	9370	9370	0
622	20231129	102100	49304490	9370	9370	9370	9370	1
623	20231129	102000	49295120	9390	9390	9390	9390	10
624	20231129	101900	49201220	9390	9390	9390	9390	2
625	20231129	101800	49182440	9410	9410	9410	9410	0
626	20231129	101700	49182440	9410	9410	9410	9410	0
627	20231129	101600	49182440	9410	9410	9410	9410	0
628	20231129	101500	49182440	9410	9410	9410	9410	10
629	20231129	101400	49088340	9410	9410	9410	9410	0
630	20231129	101300	49088340	9410	9410	9410	9410	0
631	20231129	101200	49088340	9410	9410	9410	9410	0
632	20231129	101100	49088340	9410	9410	9410	9410	0
633	20231129	101000	49088340	9410	9410	9410	9410	3
634	20231129	100900	49060110	9400	9390	9400	9390	100
635	20231129	100800	48120230	9400	9400	9400	9400	0
636	20231129	100700	48120230	9400	9400	9400	9400	0
637	20231129	100600	48120230	9400	9400	9400	9400	1
638	20231129	100500	48110830	9400	9380	9400	9380	16
639	20231129	100400	47960670	9400	9400	9400	9400	0
640	20231129	100300	47960670	9400	9370	9400	9370	33
641	20231129	100200	47651030	9380	9380	9380	9380	5
642	20231129	100100	47604130	9370	9370	9370	9370	19
643	20231129	100000	47426100	9370	9370	9370	9370	10
644	20231129	095900	47332400	9370	9360	9370	9360	6
645	20231129	095800	47276210	9350	9350	9350	9350	0
646	20231129	095700	47276210	9350	9350	9350	9350	63
647	20231129	095600	46687160	9350	9350	9350	9350	5
648	20231129	095500	46640410	9360	9360	9360	9360	0
649	20231129	095400	46640410	9360	9360	9360	9360	0
650	20231129	095300	46640410	9360	9360	9360	9360	0
651	20231129	095200	46640410	9360	9360	9360	9360	0
652	20231129	095100	46640410	9360	9350	9360	9350	67
653	20231129	095000	46013940	9340	9340	9340	9340	32
654	20231129	094900	45715060	9350	9350	9350	9350	0
655	20231129	094800	45715060	9350	9350	9350	9350	0
656	20231129	094700	45715060	9350	9350	9350	9350	106
657	20231129	094600	44723960	9370	9370	9370	9370	0
658	20231129	094500	44723960	9370	9360	9370	9360	14
659	20231129	094400	44592840	9350	9350	9350	9350	24
660	20231129	094300	44368440	9350	9350	9350	9350	65
661	20231129	094200	43760690	9360	9350	9360	9350	12
662	20231129	094100	43648430	9330	9330	9330	9330	2
663	20231129	094000	43629770	9350	9350	9350	9340	313
664	20231129	093900	40704800	9360	9360	9360	9360	112
665	20231129	093800	39656480	9370	9360	9370	9360	4
666	20231129	093700	39619010	9360	9360	9360	9360	13
667	20231129	093600	39497330	9350	9340	9350	9340	153
668	20231129	093500	38067610	9340	9340	9340	9340	265
669	20231129	093400	35592510	9350	9350	9350	9350	1
670	20231129	093300	35583160	9350	9380	9390	9350	972
671	20231129	093200	26475710	9400	9410	9410	9400	6
672	20231129	093100	26419300	9410	9420	9430	9410	30
673	20231129	093000	26136790	9410	9410	9410	9410	116
674	20231129	092900	25045230	9420	9400	9420	9400	120
675	20231129	092800	23916770	9400	9390	9400	9390	35
676	20231129	092700	23587940	9380	9340	9380	9340	365
677	20231129	092600	20172060	9350	9350	9350	9350	2
678	20231129	092500	20153360	9350	9330	9350	9330	20
679	20231129	092400	19966650	9360	9350	9360	9350	100
680	20231129	092300	19030820	9360	9360	9360	9360	0
681	20231129	092200	19030820	9360	9360	9360	9360	0
682	20231129	092100	19030820	9360	9360	9360	9360	7
683	20231129	092000	18965300	9370	9370	9370	9370	0
684	20231129	091900	18965300	9370	9370	9370	9370	0
685	20231129	091800	18965300	9370	9340	9370	9340	35
686	20231129	091700	18637980	9290	9290	9290	9290	0
687	20231129	091600	18637980	9290	9290	9290	9290	649
688	20231129	091500	12608770	9290	9290	9290	9290	1
689	20231129	091400	12599480	9300	9300	9300	9300	20
690	20231129	091300	12413480	9310	9300	9310	9300	10
691	20231129	091200	12320450	9300	9300	9300	9300	0
692	20231129	091100	12320450	9300	9300	9300	9300	0
693	20231129	091000	12320450	9300	9300	9300	9300	0
694	20231129	090900	12320450	9300	9300	9300	9300	50
695	20231129	090800	11855450	9300	9290	9300	9280	210
696	20231129	090700	9905560	9300	9300	9300	9300	0
697	20231129	090600	9905560	9300	9300	9300	9300	161
698	20231129	090500	8408260	9300	9310	9310	9300	29
699	20231129	090400	8138360	9300	9300	9300	9300	0
700	20231129	090300	8138360	9300	9330	9330	9300	640
701	20231129	090200	2174620	9360	9360	9360	9360	1
702	20231129	090100	2165260	9350	9360	9360	9350	122
703	20231129	090000	1024460	9380	9400	9400	9380	109