KissMeData/317850/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	210300	707961500	9150	9150	9150	9150	1046
3	20231129	210200	707961500	9150	9150	9150	9150	0
4	20231129	210100	707961500	9150	9150	9150	9150	0
5	20231129	210000	707961500	9150	9150	9150	9150	0
6	20231129	205900	707961500	9150	9150	9150	9150	0
7	20231129	205800	707961500	9150	9150	9150	9150	0
8	20231129	205700	707961500	9150	9150	9150	9150	0
9	20231129	205600	707961500	9150	9150	9150	9150	0
10	20231129	205500	707961500	9150	9150	9150	9150	0
11	20231129	205400	707961500	9150	9150	9150	9150	0
12	20231129	205300	707961500	9150	9150	9150	9150	0
13	20231129	205200	707961500	9150	9150	9150	9150	0
14	20231129	205100	707961500	9150	9150	9150	9150	0
15	20231129	205000	707961500	9150	9150	9150	9150	0
16	20231129	204900	707961500	9150	9150	9150	9150	0
17	20231129	204800	707961500	9150	9150	9150	9150	0
18	20231129	204700	707961500	9150	9150	9150	9150	0
19	20231129	204600	707961500	9150	9150	9150	9150	0
20	20231129	204500	707961500	9150	9150	9150	9150	0
21	20231129	204400	707961500	9150	9150	9150	9150	0
22	20231129	204300	707961500	9150	9150	9150	9150	0
23	20231129	204200	707961500	9150	9150	9150	9150	0
24	20231129	204100	707961500	9150	9150	9150	9150	0
25	20231129	204000	707961500	9150	9150	9150	9150	0
26	20231129	203900	707961500	9150	9150	9150	9150	0
27	20231129	203800	707961500	9150	9150	9150	9150	0
28	20231129	203700	707961500	9150	9150	9150	9150	0
29	20231129	203600	707961500	9150	9150	9150	9150	0
30	20231129	203500	707961500	9150	9150	9150	9150	0
31	20231129	203400	707961500	9150	9150	9150	9150	0
32	20231129	203300	707961500	9150	9150	9150	9150	1046
33	20231129	203200	707961500	9150	9150	9150	9150	0
34	20231129	203100	707961500	9150	9150	9150	9150	0
35	20231129	203000	707961500	9150	9150	9150	9150	0
36	20231129	202900	707961500	9150	9150	9150	9150	0
37	20231129	202800	707961500	9150	9150	9150	9150	0
38	20231129	202700	707961500	9150	9150	9150	9150	0
39	20231129	202600	707961500	9150	9150	9150	9150	0
40	20231129	202500	707961500	9150	9150	9150	9150	0
41	20231129	202400	707961500	9150	9150	9150	9150	0
42	20231129	202300	707961500	9150	9150	9150	9150	0
43	20231129	202200	707961500	9150	9150	9150	9150	0
44	20231129	202100	707961500	9150	9150	9150	9150	0
45	20231129	202000	707961500	9150	9150	9150	9150	0
46	20231129	201900	707961500	9150	9150	9150	9150	0
47	20231129	201800	707961500	9150	9150	9150	9150	0
48	20231129	201700	707961500	9150	9150	9150	9150	0
49	20231129	201600	707961500	9150	9150	9150	9150	0
50	20231129	201500	707961500	9150	9150	9150	9150	0
51	20231129	201400	707961500	9150	9150	9150	9150	0
52	20231129	201300	707961500	9150	9150	9150	9150	0
53	20231129	201200	707961500	9150	9150	9150	9150	0
54	20231129	201100	707961500	9150	9150	9150	9150	0
55	20231129	201000	707961500	9150	9150	9150	9150	0
56	20231129	200900	707961500	9150	9150	9150	9150	0
57	20231129	200800	707961500	9150	9150	9150	9150	0
58	20231129	200700	707961500	9150	9150	9150	9150	0
59	20231129	200600	707961500	9150	9150	9150	9150	0
60	20231129	200500	707961500	9150	9150	9150	9150	0
61	20231129	200400	707961500	9150	9150	9150	9150	0
62	20231129	200300	707961500	9150	9150	9150	9150	1046
63	20231129	200200	707961500	9150	9150	9150	9150	0
64	20231129	200100	707961500	9150	9150	9150	9150	0
65	20231129	200000	707961500	9150	9150	9150	9150	0
66	20231129	195900	707961500	9150	9150	9150	9150	0
67	20231129	195800	707961500	9150	9150	9150	9150	0
68	20231129	195700	707961500	9150	9150	9150	9150	0
69	20231129	195600	707961500	9150	9150	9150	9150	0
70	20231129	195500	707961500	9150	9150	9150	9150	0
71	20231129	195400	707961500	9150	9150	9150	9150	0
72	20231129	195300	707961500	9150	9150	9150	9150	0
73	20231129	195200	707961500	9150	9150	9150	9150	0
74	20231129	195100	707961500	9150	9150	9150	9150	0
75	20231129	195000	707961500	9150	9150	9150	9150	0
76	20231129	194900	707961500	9150	9150	9150	9150	0
77	20231129	194800	707961500	9150	9150	9150	9150	0
78	20231129	194700	707961500	9150	9150	9150	9150	0
79	20231129	194600	707961500	9150	9150	9150	9150	0
80	20231129	194500	707961500	9150	9150	9150	9150	0
81	20231129	194400	707961500	9150	9150	9150	9150	0
82	20231129	194300	707961500	9150	9150	9150	9150	0
83	20231129	194200	707961500	9150	9150	9150	9150	0
84	20231129	194100	707961500	9150	9150	9150	9150	0
85	20231129	194000	707961500	9150	9150	9150	9150	0
86	20231129	193900	707961500	9150	9150	9150	9150	0
87	20231129	193800	707961500	9150	9150	9150	9150	0
88	20231129	193700	707961500	9150	9150	9150	9150	0
89	20231129	193600	707961500	9150	9150	9150	9150	0
90	20231129	193500	707961500	9150	9150	9150	9150	0
91	20231129	193400	707961500	9150	9150	9150	9150	0
92	20231129	193300	707961500	9150	9150	9150	9150	1046
93	20231129	193200	707961500	9150	9150	9150	9150	0
94	20231129	193100	707961500	9150	9150	9150	9150	0
95	20231129	193000	707961500	9150	9150	9150	9150	0
96	20231129	192900	707961500	9150	9150	9150	9150	0
97	20231129	192800	707961500	9150	9150	9150	9150	0
98	20231129	192700	707961500	9150	9150	9150	9150	0
99	20231129	192600	707961500	9150	9150	9150	9150	0
100	20231129	192500	707961500	9150	9150	9150	9150	0
101	20231129	192400	707961500	9150	9150	9150	9150	0
102	20231129	192300	707961500	9150	9150	9150	9150	0
103	20231129	192200	707961500	9150	9150	9150	9150	0
104	20231129	192100	707961500	9150	9150	9150	9150	0
105	20231129	192000	707961500	9150	9150	9150	9150	0
106	20231129	191900	707961500	9150	9150	9150	9150	0
107	20231129	191800	707961500	9150	9150	9150	9150	0
108	20231129	191700	707961500	9150	9150	9150	9150	0
109	20231129	191600	707961500	9150	9150	9150	9150	0
110	20231129	191500	707961500	9150	9150	9150	9150	0
111	20231129	191400	707961500	9150	9150	9150	9150	0
112	20231129	191300	707961500	9150	9150	9150	9150	0
113	20231129	191200	707961500	9150	9150	9150	9150	0
114	20231129	191100	707961500	9150	9150	9150	9150	0
115	20231129	191000	707961500	9150	9150	9150	9150	0
116	20231129	190900	707961500	9150	9150	9150	9150	0
117	20231129	190800	707961500	9150	9150	9150	9150	0
118	20231129	190700	707961500	9150	9150	9150	9150	0
119	20231129	190600	707961500	9150	9150	9150	9150	0
120	20231129	190500	707961500	9150	9150	9150	9150	0
121	20231129	190400	707961500	9150	9150	9150	9150	0
122	20231129	190300	707961500	9150	9150	9150	9150	1046
123	20231129	190200	707961500	9150	9150	9150	9150	0
124	20231129	190100	707961500	9150	9150	9150	9150	0
125	20231129	190000	707961500	9150	9150	9150	9150	0
126	20231129	185900	707961500	9150	9150	9150	9150	0
127	20231129	185800	707961500	9150	9150	9150	9150	0
128	20231129	185700	707961500	9150	9150	9150	9150	0
129	20231129	185600	707961500	9150	9150	9150	9150	0
130	20231129	185500	707961500	9150	9150	9150	9150	0
131	20231129	185400	707961500	9150	9150	9150	9150	0
132	20231129	185300	707961500	9150	9150	9150	9150	0
133	20231129	185200	707961500	9150	9150	9150	9150	0
134	20231129	185100	707961500	9150	9150	9150	9150	0
135	20231129	185000	707961500	9150	9150	9150	9150	0
136	20231129	184900	707961500	9150	9150	9150	9150	0
137	20231129	184800	707961500	9150	9150	9150	9150	0
138	20231129	184700	707961500	9150	9150	9150	9150	0
139	20231129	184600	707961500	9150	9150	9150	9150	0
140	20231129	184500	707961500	9150	9150	9150	9150	0
141	20231129	184400	707961500	9150	9150	9150	9150	0
142	20231129	184300	707961500	9150	9150	9150	9150	0
143	20231129	184200	707961500	9150	9150	9150	9150	0
144	20231129	184100	707961500	9150	9150	9150	9150	0
145	20231129	184000	707961500	9150	9150	9150	9150	0
146	20231129	183900	707961500	9150	9150	9150	9150	0
147	20231129	183800	707961500	9150	9150	9150	9150	0
148	20231129	183700	707961500	9150	9150	9150	9150	0
149	20231129	183600	707961500	9150	9150	9150	9150	0
150	20231129	183500	707961500	9150	9150	9150	9150	0
151	20231129	183400	707961500	9150	9150	9150	9150	0
152	20231129	183300	707961500	9150	9150	9150	9150	1046
153	20231129	183200	707961500	9150	9150	9150	9150	0
154	20231129	183100	707961500	9150	9150	9150	9150	0
155	20231129	183000	707961500	9150	9150	9150	9150	0
156	20231129	182900	707961500	9150	9150	9150	9150	0
157	20231129	182800	707961500	9150	9150	9150	9150	0
158	20231129	182700	707961500	9150	9150	9150	9150	0
159	20231129	182600	707961500	9150	9150	9150	9150	0
160	20231129	182500	707961500	9150	9150	9150	9150	0
161	20231129	182400	707961500	9150	9150	9150	9150	0
162	20231129	182300	707961500	9150	9150	9150	9150	0
163	20231129	182200	707961500	9150	9150	9150	9150	0
164	20231129	182100	707961500	9150	9150	9150	9150	0
165	20231129	182000	707961500	9150	9150	9150	9150	0
166	20231129	181900	707961500	9150	9150	9150	9150	0
167	20231129	181800	707961500	9150	9150	9150	9150	0
168	20231129	181700	707961500	9150	9150	9150	9150	0
169	20231129	181600	707961500	9150	9150	9150	9150	0
170	20231129	181500	707961500	9150	9150	9150	9150	0
171	20231129	181400	707961500	9150	9150	9150	9150	0
172	20231129	181300	707961500	9150	9150	9150	9150	0
173	20231129	181200	707961500	9150	9150	9150	9150	0
174	20231129	181100	707961500	9150	9150	9150	9150	0
175	20231129	181000	707961500	9150	9150	9150	9150	0
176	20231129	180900	707961500	9150	9150	9150	9150	0
177	20231129	180800	707961500	9150	9150	9150	9150	0
178	20231129	180700	707961500	9150	9150	9150	9150	0
179	20231129	180600	707961500	9150	9150	9150	9150	0
180	20231129	180500	707961500	9150	9150	9150	9150	0
181	20231129	180400	707961500	9150	9150	9150	9150	0
182	20231129	180300	707961500	9150	9150	9150	9150	1046
183	20231129	180200	707961500	9150	9150	9150	9150	0
184	20231129	180100	707961500	9150	9150	9150	9150	0
185	20231129	180000	707961500	9150	9150	9150	9150	0
186	20231129	175900	707961500	9150	9150	9150	9150	0
187	20231129	175800	707961500	9150	9150	9150	9150	0
188	20231129	175700	707961500	9150	9150	9150	9150	0
189	20231129	175600	707961500	9150	9150	9150	9150	0
190	20231129	175500	707961500	9150	9150	9150	9150	0
191	20231129	175400	707961500	9150	9150	9150	9150	0
192	20231129	175300	707961500	9150	9150	9150	9150	0
193	20231129	175200	707961500	9150	9150	9150	9150	0
194	20231129	175100	707961500	9150	9150	9150	9150	0
195	20231129	175000	707961500	9150	9150	9150	9150	0
196	20231129	174900	707961500	9150	9150	9150	9150	0
197	20231129	174800	707961500	9150	9150	9150	9150	0
198	20231129	174700	707961500	9150	9150	9150	9150	0
199	20231129	174600	707961500	9150	9150	9150	9150	0
200	20231129	174500	707961500	9150	9150	9150	9150	0
201	20231129	174400	707961500	9150	9150	9150	9150	0
202	20231129	174300	707961500	9150	9150	9150	9150	0
203	20231129	174200	707961500	9150	9150	9150	9150	0
204	20231129	174100	707961500	9150	9150	9150	9150	0
205	20231129	174000	707961500	9150	9150	9150	9150	0
206	20231129	173900	707961500	9150	9150	9150	9150	0
207	20231129	173800	707961500	9150	9150	9150	9150	0
208	20231129	173700	707961500	9150	9150	9150	9150	0
209	20231129	173600	707961500	9150	9150	9150	9150	0
210	20231129	173500	707961500	9150	9150	9150	9150	0
211	20231129	173400	707961500	9150	9150	9150	9150	0
212	20231129	173300	707961500	9150	9150	9150	9150	1046
213	20231129	173200	707961500	9150	9150	9150	9150	0
214	20231129	173100	707961500	9150	9150	9150	9150	0
215	20231129	173000	707961500	9150	9150	9150	9150	0
216	20231129	172900	707961500	9150	9150	9150	9150	0
217	20231129	172800	707961500	9150	9150	9150	9150	0
218	20231129	172700	707961500	9150	9150	9150	9150	0
219	20231129	172600	707961500	9150	9150	9150	9150	0
220	20231129	172500	707961500	9150	9150	9150	9150	0
221	20231129	172400	707961500	9150	9150	9150	9150	0
222	20231129	172300	707961500	9150	9150	9150	9150	0
223	20231129	172200	707961500	9150	9150	9150	9150	0
224	20231129	172100	707961500	9150	9150	9150	9150	0
225	20231129	172000	707961500	9150	9150	9150	9150	0
226	20231129	171900	707961500	9150	9150	9150	9150	0
227	20231129	171800	707961500	9150	9150	9150	9150	0
228	20231129	171700	707961500	9150	9150	9150	9150	0
229	20231129	171600	707961500	9150	9150	9150	9150	0
230	20231129	171500	707961500	9150	9150	9150	9150	0
231	20231129	171400	707961500	9150	9150	9150	9150	0
232	20231129	171300	707961500	9150	9150	9150	9150	0
233	20231129	171200	707961500	9150	9150	9150	9150	0
234	20231129	171100	707961500	9150	9150	9150	9150	0
235	20231129	171000	707961500	9150	9150	9150	9150	0
236	20231129	170900	707961500	9150	9150	9150	9150	0
237	20231129	170800	707961500	9150	9150	9150	9150	0
238	20231129	170700	707961500	9150	9150	9150	9150	0
239	20231129	170600	707961500	9150	9150	9150	9150	0
240	20231129	170500	707961500	9150	9150	9150	9150	0
241	20231129	170400	707961500	9150	9150	9150	9150	0
242	20231129	170300	707961500	9150	9150	9150	9150	1046
243	20231129	170200	707961500	9150	9150	9150	9150	0
244	20231129	170100	707961500	9150	9150	9150	9150	0
245	20231129	170000	707961500	9150	9150	9150	9150	0
246	20231129	165900	707961500	9150	9150	9150	9150	0
247	20231129	165800	707961500	9150	9150	9150	9150	0
248	20231129	165700	707961500	9150	9150	9150	9150	0
249	20231129	165600	707961500	9150	9150	9150	9150	0
250	20231129	165500	707961500	9150	9150	9150	9150	0
251	20231129	165400	707961500	9150	9150	9150	9150	0
252	20231129	165300	707961500	9150	9150	9150	9150	0
253	20231129	165200	707961500	9150	9150	9150	9150	0
254	20231129	165100	707961500	9150	9150	9150	9150	0
255	20231129	165000	707961500	9150	9150	9150	9150	0
256	20231129	164900	707961500	9150	9150	9150	9150	0
257	20231129	164800	707961500	9150	9150	9150	9150	0
258	20231129	164700	707961500	9150	9150	9150	9150	0
259	20231129	164600	707961500	9150	9150	9150	9150	0
260	20231129	164500	707961500	9150	9150	9150	9150	0
261	20231129	164400	707961500	9150	9150	9150	9150	0
262	20231129	164300	707961500	9150	9150	9150	9150	0
263	20231129	164200	707961500	9150	9150	9150	9150	0
264	20231129	164100	707961500	9150	9150	9150	9150	0
265	20231129	164000	707961500	9150	9150	9150	9150	0
266	20231129	163900	707961500	9150	9150	9150	9150	0
267	20231129	163800	707961500	9150	9150	9150	9150	0
268	20231129	163700	707961500	9150	9150	9150	9150	0
269	20231129	163600	707961500	9150	9150	9150	9150	0
270	20231129	163500	707961500	9150	9150	9150	9150	0
271	20231129	163400	707961500	9150	9150	9150	9150	0
272	20231129	163300	707961500	9150	9150	9150	9150	1046
273	20231129	163200	707961500	9150	9150	9150	9150	0
274	20231129	163100	707961500	9150	9150	9150	9150	0
275	20231129	163000	707961500	9150	9150	9150	9150	0
276	20231129	162900	707961500	9150	9150	9150	9150	0
277	20231129	162800	707961500	9150	9150	9150	9150	0
278	20231129	162700	707961500	9150	9150	9150	9150	0
279	20231129	162600	707961500	9150	9150	9150	9150	0
280	20231129	162500	707961500	9150	9150	9150	9150	0
281	20231129	162400	707961500	9150	9150	9150	9150	0
282	20231129	162300	707961500	9150	9150	9150	9150	0
283	20231129	162200	707961500	9150	9150	9150	9150	0
284	20231129	162100	707961500	9150	9150	9150	9150	0
285	20231129	162000	707961500	9150	9150	9150	9150	0
286	20231129	161900	707961500	9150	9150	9150	9150	0
287	20231129	161800	707961500	9150	9150	9150	9150	0
288	20231129	161700	707961500	9150	9150	9150	9150	0
289	20231129	161600	707961500	9150	9150	9150	9150	0
290	20231129	161500	707961500	9150	9150	9150	9150	0
291	20231129	161400	707961500	9150	9150	9150	9150	0
292	20231129	161300	707961500	9150	9150	9150	9150	0
293	20231129	161200	707961500	9150	9150	9150	9150	0
294	20231129	161100	707961500	9150	9150	9150	9150	0
295	20231129	161000	707961500	9150	9150	9150	9150	0
296	20231129	160900	707961500	9150	9150	9150	9150	0
297	20231129	160800	707961500	9150	9150	9150	9150	0
298	20231129	160700	707961500	9150	9150	9150	9150	0
299	20231129	160600	707961500	9150	9150	9150	9150	0
300	20231129	160500	707961500	9150	9150	9150	9150	0
301	20231129	160400	707961500	9150	9150	9150	9150	0
302	20231129	160300	707961500	9150	9150	9150	9150	1046
303	20231129	160200	707961500	9150	9150	9150	9150	0
304	20231129	160100	707961500	9150	9150	9150	9150	0
305	20231129	160000	707961500	9150	9150	9150	9150	0
306	20231129	155900	707961500	9150	9150	9150	9150	0
307	20231129	155800	707961500	9150	9150	9150	9150	0
308	20231129	155700	707961500	9150	9150	9150	9150	0
309	20231129	155600	707961500	9150	9150	9150	9150	0
310	20231129	155500	707961500	9150	9150	9150	9150	0
311	20231129	155400	707961500	9150	9150	9150	9150	0
312	20231129	155300	707961500	9150	9150	9150	9150	0
313	20231129	155200	707961500	9150	9150	9150	9150	0
314	20231129	155100	707961500	9150	9150	9150	9150	0
315	20231129	155000	707961500	9150	9150	9150	9150	0
316	20231129	154900	707961500	9150	9150	9150	9150	0
317	20231129	154800	707961500	9150	9150	9150	9150	0
318	20231129	154700	707961500	9150	9150	9150	9150	0
319	20231129	154600	707961500	9150	9150	9150	9150	0
320	20231129	154500	707961500	9150	9150	9150	9150	0
321	20231129	154400	707961500	9150	9150	9150	9150	0
322	20231129	154300	707961500	9150	9150	9150	9150	0
323	20231129	154200	707961500	9150	9150	9150	9150	0
324	20231129	154100	707961500	9150	9150	9150	9150	0
325	20231129	154000	707961500	9150	9150	9150	9150	0
326	20231129	153900	707961500	9150	9150	9150	9150	0
327	20231129	153800	707961500	9150	9150	9150	9150	0
328	20231129	153700	707961500	9150	9150	9150	9150	0
329	20231129	153600	707961500	9150	9150	9150	9150	0
330	20231129	153500	707961500	9150	9150	9150	9150	0
331	20231129	153400	707961500	9150	9150	9150	9150	0
332	20231129	153300	707961500	9150	9150	9150	9150	1046
333	20231129	153200	707961500	9150	9150	9150	9150	0
334	20231129	153100	707961500	9150	9150	9150	9150	0
335	20231129	153000	707961500	9150	9150	9150	9150	1046
336	20231129	152900	698390600	9150	9150	9150	9150	0
337	20231129	152800	698390600	9150	9150	9150	9150	0
338	20231129	152700	698390600	9150	9150	9150	9150	0
339	20231129	152600	698390600	9150	9150	9150	9150	0
340	20231129	152500	698390600	9150	9150	9150	9150	0
341	20231129	152400	698390600	9150	9150	9150	9150	0
342	20231129	152300	698390600	9150	9150	9150	9150	0
343	20231129	152200	698390600	9150	9150	9150	9150	0
344	20231129	152100	698390600	9150	9150	9150	9150	0
345	20231129	152000	698390600	9150	9150	9150	9150	0
346	20231129	151900	698390600	9150	9140	9150	9140	11
347	20231129	151800	698290050	9130	9130	9130	9130	1188
348	20231129	151700	687443610	9130	9130	9130	9130	535
349	20231129	151600	682559060	9130	9140	9140	9130	50
350	20231129	151500	682102430	9130	9140	9140	9130	50
351	20231129	151400	681645910	9140	9140	9140	9140	17
352	20231129	151300	681490530	9140	9140	9140	9140	84
353	20231129	151200	680722770	9140	9150	9150	9140	41
354	20231129	151100	680348020	9150	9150	9150	9150	65
355	20231129	151000	679753270	9150	9150	9150	9150	52
356	20231129	150900	679277470	9160	9150	9160	9150	379
357	20231129	150800	675806620	9150	9150	9150	9150	305
358	20231129	150700	673015870	9140	9160	9160	9140	311
359	20231129	150600	670167130	9130	9130	9130	9130	6
360	20231129	150500	670112350	9130	9130	9130	9130	0
361	20231129	150400	670112350	9130	9140	9140	9130	479
362	20231129	150300	665734800	9140	9140	9140	9140	183
363	20231129	150200	664062180	9140	9160	9160	9140	56
364	20231129	150100	663550240	9140	9160	9160	9140	698
365	20231129	150000	657170400	9150	9160	9160	9150	135
366	20231129	145900	655933950	9170	9180	9180	9170	104
367	20231129	145800	654980230	9170	9170	9180	9170	460
368	20231129	145700	650761730	9160	9180	9180	9160	102
369	20231129	145600	649827370	9180	9180	9180	9180	0
370	20231129	145500	649827370	9180	9180	9180	9180	125
371	20231129	145400	648679870	9180	9180	9180	9180	142
372	20231129	145300	647376310	9150	9180	9180	9150	138
373	20231129	145200	646110370	9190	9190	9190	9190	539
374	20231129	145100	641156960	9180	9160	9180	9160	1148
375	20231129	145000	630632140	9160	9160	9160	9160	2
376	20231129	144900	630613820	9170	9170	9170	9170	1
377	20231129	144800	630604650	9160	9160	9160	9160	271
378	20231129	144700	628122290	9160	9160	9160	9160	1
379	20231129	144600	628113130	9160	9140	9160	9140	3
380	20231129	144500	628085690	9140	9140	9140	9140	505
381	20231129	144400	623469990	9140	9140	9140	9140	500
382	20231129	144300	618899990	9140	9140	9140	9140	164
383	20231129	144200	617401030	9150	9150	9150	9150	10
384	20231129	144100	617309530	9150	9170	9170	9150	788
385	20231129	144000	610098530	9170	9170	9170	9170	120
386	20231129	143900	608998130	9170	9170	9170	9170	10
387	20231129	143800	608906430	9170	9170	9170	9170	1
388	20231129	143700	608897260	9150	9150	9150	9150	0
389	20231129	143600	608897260	9150	9160	9160	9150	146
390	20231129	143500	607561330	9150	9150	9150	9150	319
391	20231129	143400	604642480	9150	9150	9150	9150	300
392	20231129	143300	601897480	9150	9150	9150	9150	0
393	20231129	143200	601897480	9150	9150	9150	9150	144
394	20231129	143100	600579880	9150	9150	9150	9150	0
395	20231129	143000	600579880	9150	9150	9150	9150	160
396	20231129	142900	599115880	9150	9150	9150	9150	0
397	20231129	142800	599115880	9150	9180	9180	9150	185
398	20231129	142700	597418460	9180	9180	9180	9160	84
399	20231129	142600	596647360	9160	9160	9160	9160	383
400	20231129	142500	593139080	9150	9160	9160	9150	82
401	20231129	142400	592388100	9180	9180	9180	9180	0
402	20231129	142300	592388100	9180	9180	9180	9180	1
403	20231129	142200	592378920	9180	9160	9180	9160	319
404	20231129	142100	589452690	9160	9160	9160	9160	1
405	20231129	142000	589443530	9160	9160	9160	9160	0
406	20231129	141900	589443530	9160	9160	9160	9160	95
407	20231129	141800	588573330	9160	9150	9160	9150	4
408	20231129	141700	588536710	9150	9150	9150	9150	0
409	20231129	141600	588536710	9150	9190	9190	9150	89
410	20231129	141500	587722320	9170	9170	9170	9170	22
411	20231129	141400	587520580	9160	9160	9160	9160	133
412	20231129	141300	586302300	9170	9190	9190	9170	3
413	20231129	141200	586274770	9170	9170	9170	9170	342
414	20231129	141100	583138630	9170	9170	9170	9170	385
415	20231129	141000	579608180	9170	9170	9170	9170	198
416	20231129	140900	577792520	9170	9170	9170	9170	0
417	20231129	140800	577792520	9170	9170	9170	9170	0
418	20231129	140700	577792520	9170	9170	9170	9170	1
419	20231129	140600	577783350	9190	9180	9190	9160	779
420	20231129	140500	570645420	9200	9190	9200	9170	175
421	20231129	140400	569040550	9170	9200	9200	9170	700
422	20231129	140300	562616530	9210	9210	9210	9210	4
423	20231129	140200	562579690	9180	9180	9180	9180	0
424	20231129	140100	562579690	9180	9180	9180	9180	0
425	20231129	140000	562579690	9180	9180	9180	9180	0
426	20231129	135900	562579690	9180	9180	9180	9180	0
427	20231129	135800	562579690	9180	9180	9180	9180	100
428	20231129	135700	561661690	9180	9180	9180	9180	15
429	20231129	135600	561523990	9180	9180	9180	9180	250
430	20231129	135500	559228990	9180	9180	9180	9180	0
431	20231129	135400	559228990	9180	9180	9180	9180	22
432	20231129	135300	559027030	9170	9220	9220	9170	3312
433	20231129	135200	528505540	9240	9240	9240	9240	0
434	20231129	135100	528505540	9240	9240	9240	9240	0
435	20231129	135000	528505540	9240	9240	9240	9240	0
436	20231129	134900	528505540	9240	9240	9240	9240	100
437	20231129	134800	527581540	9240	9240	9240	9240	0
438	20231129	134700	527581540	9240	9240	9240	9240	50
439	20231129	134600	527119540	9240	9240	9240	9240	1
440	20231129	134500	527110300	9250	9250	9250	9250	400
441	20231129	134400	523410300	9250	9220	9250	9220	364
442	20231129	134300	520044860	9220	9220	9220	9220	1
443	20231129	134200	520035640	9220	9220	9220	9220	289
444	20231129	134100	517371060	9260	9260	9260	9260	0
445	20231129	134000	517371060	9260	9260	9260	9260	1
446	20231129	133900	517361800	9240	9250	9250	9240	405
447	20231129	133800	513619550	9250	9250	9250	9250	0
448	20231129	133700	513619550	9250	9250	9250	9250	1
449	20231129	133600	513610300	9250	9250	9250	9250	0
450	20231129	133500	513610300	9250	9250	9250	9250	2
451	20231129	133400	513591800	9250	9250	9250	9250	0
452	20231129	133300	513591800	9250	9250	9250	9250	1
453	20231129	133200	513582550	9220	9230	9230	9220	59
454	20231129	133100	513038080	9230	9230	9230	9230	2
455	20231129	133000	513019620	9250	9250	9250	9250	20
456	20231129	132900	512834620	9250	9250	9250	9250	0
457	20231129	132800	512834620	9250	9230	9250	9230	201
458	20231129	132700	510977190	9230	9230	9230	9230	10
459	20231129	132600	510884890	9230	9230	9230	9230	0
460	20231129	132500	510884890	9230	9230	9230	9230	400
461	20231129	132400	507192890	9230	9230	9230	9230	220
462	20231129	132300	505162290	9240	9240	9240	9240	0
463	20231129	132200	505162290	9240	9240	9240	9240	100
464	20231129	132100	504238290	9230	9230	9230	9230	0
465	20231129	132000	504238290	9230	9230	9230	9230	128
466	20231129	131900	503056850	9230	9230	9230	9230	0
467	20231129	131800	503056850	9230	9230	9230	9230	28
468	20231129	131700	502798410	9230	9240	9240	9230	370
469	20231129	131600	499380410	9240	9240	9240	9240	2
470	20231129	131500	499361930	9250	9250	9250	9250	6
471	20231129	131400	499306430	9270	9270	9270	9270	3
472	20231129	131300	499278620	9270	9270	9270	9270	2
473	20231129	131200	499260080	9270	9270	9270	9270	0
474	20231129	131100	499260080	9270	9270	9270	9270	10
475	20231129	131000	499167380	9280	9280	9280	9280	0
476	20231129	130900	499167380	9280	9280	9280	9280	0
477	20231129	130800	499167380	9280	9280	9280	9280	0
478	20231129	130700	499167380	9280	9280	9280	9280	0
479	20231129	130600	499167380	9280	9280	9280	9280	8
480	20231129	130500	499093140	9280	9280	9280	9280	2
481	20231129	130400	499074580	9270	9270	9270	9270	51
482	20231129	130300	498601810	9270	9270	9270	9270	0
483	20231129	130200	498601810	9270	9270	9270	9270	0
484	20231129	130100	498601810	9270	9270	9270	9270	0
485	20231129	130000	498601810	9270	9260	9270	9260	2
486	20231129	125900	498583280	9260	9260	9260	9260	0
487	20231129	125800	498583280	9260	9240	9260	9240	4
488	20231129	125700	498546260	9260	9260	9260	9260	0
489	20231129	125600	498546260	9260	9260	9260	9260	0
490	20231129	125500	498546260	9260	9260	9260	9260	0
491	20231129	125400	498546260	9260	9260	9260	9260	0
492	20231129	125300	498546260	9260	9260	9260	9260	0
493	20231129	125200	498546260	9260	9260	9260	9260	0
494	20231129	125100	498546260	9260	9260	9260	9260	0
495	20231129	125000	498546260	9260	9260	9260	9260	0
496	20231129	124900	498546260	9260	9260	9260	9260	0
497	20231129	124800	498546260	9260	9260	9260	9260	0
498	20231129	124700	498546260	9260	9260	9260	9260	0
499	20231129	124600	498546260	9260	9260	9260	9260	0
500	20231129	124500	498546260	9260	9260	9260	9260	0
501	20231129	124400	498546260	9260	9260	9260	9260	0
502	20231129	124300	498546260	9260	9260	9260	9260	0
503	20231129	124200	498546260	9260	9260	9260	9260	0
504	20231129	124100	498546260	9260	9260	9260	9260	4
505	20231129	124000	498509220	9230	9230	9230	9230	608
506	20231129	123900	492897380	9230	9250	9250	9230	1001
507	20231129	123800	483645640	9260	9260	9260	9260	0
508	20231129	123700	483645640	9260	9260	9260	9260	200
509	20231129	123600	481793640	9280	9280	9280	9280	4
510	20231129	123500	481756520	9290	9290	9290	9290	0
511	20231129	123400	481756520	9290	9290	9290	9290	0
512	20231129	123300	481756520	9290	9290	9290	9290	0
513	20231129	123200	481756520	9290	9290	9290	9280	39
514	20231129	123100	481394310	9290	9280	9290	9280	108
515	20231129	123000	480391090	9290	9290	9290	9290	0
516	20231129	122900	480391090	9290	9280	9290	9280	111
517	20231129	122800	479361000	9280	9280	9280	9280	100
518	20231129	122700	478433000	9280	9280	9280	9280	0
519	20231129	122600	478433000	9280	9280	9280	9280	0
520	20231129	122500	478433000	9280	9280	9280	9280	0
521	20231129	122400	478433000	9280	9280	9280	9280	0
522	20231129	122300	478433000	9280	9260	9280	9250	91
523	20231129	122200	477589160	9260	9260	9260	9260	245
524	20231129	122100	475320460	9260	9260	9260	9260	11
525	20231129	122000	475218600	9280	9280	9280	9280	0
526	20231129	121900	475218600	9280	9280	9280	9280	200
527	20231129	121800	473362600	9280	9280	9280	9280	0
528	20231129	121700	473362600	9280	9280	9280	9280	0
529	20231129	121600	473362600	9280	9280	9280	9280	0
530	20231129	121500	473362600	9280	9280	9280	9280	0
531	20231129	121400	473362600	9280	9280	9280	9280	0
532	20231129	121300	473362600	9280	9280	9280	9280	0
533	20231129	121200	473362600	9280	9280	9280	9280	0
534	20231129	121100	473362600	9280	9280	9280	9280	0
535	20231129	121000	473362600	9280	9280	9280	9280	0
536	20231129	120900	473362600	9280	9280	9280	9280	2
537	20231129	120800	473344040	9270	9270	9270	9270	7
538	20231129	120700	473279150	9270	9270	9270	9270	213
539	20231129	120600	471304640	9280	9280	9280	9280	0
540	20231129	120500	471304640	9280	9280	9280	9280	50
541	20231129	120400	470840640	9280	9280	9280	9280	70
542	20231129	120300	470191040	9290	9290	9290	9290	0
543	20231129	120200	470191040	9290	9290	9290	9290	0
544	20231129	120100	470191040	9290	9290	9290	9290	0
545	20231129	120000	470191040	9290	9290	9290	9290	0
546	20231129	115900	470191040	9290	9280	9290	9280	51
547	20231129	115800	469717750	9280	9250	9280	9250	28
548	20231129	115700	469458720	9250	9250	9250	9250	50
549	20231129	115600	468996220	9250	9250	9250	9250	0
550	20231129	115500	468996220	9250	9250	9250	9250	1
551	20231129	115400	468986970	9280	9280	9280	9280	1
552	20231129	115300	468977690	9280	9280	9280	9280	0
553	20231129	115200	468977690	9280	9280	9280	9280	0
554	20231129	115100	468977690	9280	9280	9280	9280	0
555	20231129	115000	468977690	9280	9280	9280	9280	1
556	20231129	114900	468968410	9250	9250	9250	9250	1
557	20231129	114800	468959160	9280	9280	9280	9280	0
558	20231129	114700	468959160	9280	9280	9280	9280	100
559	20231129	114600	468031160	9280	9280	9280	9280	0
560	20231129	114500	468031160	9280	9280	9280	9280	0
561	20231129	114400	468031160	9280	9280	9280	9280	1
562	20231129	114300	468021880	9280	9280	9280	9280	20
563	20231129	114200	467836280	9280	9280	9280	9280	0
564	20231129	114100	467836280	9280	9280	9280	9280	1
565	20231129	114000	467827000	9270	9270	9270	9270	0
566	20231129	113900	467827000	9270	9270	9270	9270	0
567	20231129	113800	467827000	9270	9270	9270	9270	515
568	20231129	113700	463052950	9270	9270	9270	9270	0
569	20231129	113600	463052950	9270	9270	9270	9270	0
570	20231129	113500	463052950	9270	9270	9270	9270	100
571	20231129	113400	462125950	9240	9250	9250	9240	42
572	20231129	113300	461737770	9240	9260	9260	9240	141
573	20231129	113200	460432650	9250	9250	9260	9250	14
574	20231129	113100	460303120	9250	9250	9250	9250	1
575	20231129	113000	460293870	9270	9270	9270	9270	0
576	20231129	112900	460293870	9270	9270	9270	9270	0
577	20231129	112800	460293870	9270	9270	9270	9270	1
578	20231129	112700	460284600	9230	9230	9230	9230	69
579	20231129	112600	459647730	9270	9270	9270	9270	0
580	20231129	112500	459647730	9270	9270	9270	9270	200
581	20231129	112400	457793730	9270	9280	9280	9270	36
582	20231129	112300	457459820	9280	9280	9280	9280	0
583	20231129	112200	457459820	9280	9280	9280	9280	0
584	20231129	112100	457459820	9280	9280	9280	9280	37
585	20231129	112000	457116460	9230	9230	9230	9230	50
586	20231129	111900	456654960	9300	9300	9300	9300	0
587	20231129	111800	456654960	9300	9300	9300	9300	0
588	20231129	111700	456654960	9300	9300	9300	9300	0
589	20231129	111600	456654960	9300	9260	9300	9260	254
590	20231129	111500	454302880	9260	9260	9260	9260	120
591	20231129	111400	453191680	9300	9300	9300	9300	3
592	20231129	111300	453163780	9300	9300	9300	9300	3
593	20231129	111200	453135880	9300	9300	9300	9300	0
594	20231129	111100	453135880	9300	9300	9300	9300	8
595	20231129	111000	453061480	9300	9300	9300	9300	31
596	20231129	110900	452773180	9290	9290	9290	9280	84
597	20231129	110800	451993330	9220	9270	9270	9220	60
598	20231129	110700	451439080	9290	9290	9290	9220	13
599	20231129	110600	451318380	9290	9290	9290	9290	50
600	20231129	110500	450853880	9300	9260	9300	9260	2293
601	20231129	110400	429617140	9260	9260	9260	9260	0
602	20231129	110300	429617140	9260	9260	9260	9260	1
603	20231129	110200	429607880	9260	9260	9260	9260	0
604	20231129	110100	429607880	9260	9260	9260	9260	0
605	20231129	110000	429607880	9260	9260	9260	9260	2
606	20231129	105900	429589360	9260	9260	9260	9260	1
607	20231129	105800	429580100	9250	9260	9260	9210	137
608	20231129	105700	428316030	9260	9250	9260	9250	3
609	20231129	105600	428288260	9260	9260	9260	9260	2
610	20231129	105500	428269740	9250	9260	9260	9250	1626
611	20231129	105400	413229220	9250	9260	9260	9250	27
612	20231129	105300	412979460	9250	9250	9250	9250	50
613	20231129	105200	412516960	9250	9250	9250	9250	70
614	20231129	105100	411869460	9250	9250	9260	9250	786
615	20231129	105000	404598950	9250	9250	9250	9250	14
616	20231129	104900	404469450	9250	9250	9250	9250	230
617	20231129	104800	402341950	9250	9250	9250	9250	0
618	20231129	104700	402341950	9250	9250	9250	9250	2
619	20231129	104600	402323450	9190	9200	9200	9190	40
620	20231129	104500	401955750	9250	9250	9250	9250	17
621	20231129	104400	401798500	9260	9250	9260	9250	357
622	20231129	104300	398496240	9250	9220	9250	9220	2294
623	20231129	104200	377277730	9220	9230	9250	9220	9
624	20231129	104100	377194650	9250	9250	9250	9250	239
625	20231129	104000	374983900	9240	9220	9240	9220	1617
626	20231129	103900	360060050	9220	9220	9220	9220	542
627	20231129	103800	355062810	9220	9220	9220	9220	0
628	20231129	103700	355062810	9220	9220	9220	9220	40
629	20231129	103600	354694010	9220	9220	9220	9220	0
630	20231129	103500	354694010	9220	9220	9220	9220	879
631	20231129	103400	346589630	9210	9200	9210	9200	437
632	20231129	103300	342567200	9190	9180	9190	9170	268
633	20231129	103200	340105080	9170	9170	9170	9170	0
634	20231129	103100	340105080	9170	9170	9170	9170	1
635	20231129	103000	340095910	9160	9160	9160	9160	0
636	20231129	102900	340095910	9160	9160	9160	9160	15
637	20231129	102800	339958510	9150	9190	9190	9150	1962
638	20231129	102700	321958540	9190	9190	9190	9190	4
639	20231129	102600	321921780	9190	9180	9190	9180	62
640	20231129	102500	321352520	9180	9180	9180	9180	239
641	20231129	102400	319158500	9210	9210	9210	9210	1
642	20231129	102300	319149290	9230	9230	9230	9230	0
643	20231129	102200	319149290	9230	9230	9230	9220	408
644	20231129	102100	315383480	9230	9230	9230	9230	30
645	20231129	102000	315106580	9230	9220	9230	9220	2
646	20231129	101900	315088130	9220	9220	9220	9220	29
647	20231129	101800	314820750	9220	9190	9220	9180	67
648	20231129	101700	314203930	9190	9210	9210	9190	59
649	20231129	101600	313661240	9210	9210	9210	9210	2
650	20231129	101500	313642820	9170	9170	9170	9170	0
651	20231129	101400	313642820	9170	9170	9170	9170	0
652	20231129	101300	313642820	9170	9170	9170	9170	39
653	20231129	101200	313285190	9170	9170	9170	9170	0
654	20231129	101100	313285190	9170	9170	9170	9170	686
655	20231129	101000	306994570	9180	9160	9180	9160	39
656	20231129	100900	306636650	9160	9160	9160	9160	0
657	20231129	100800	306636650	9160	9160	9160	9160	8
658	20231129	100700	306563370	9160	9160	9160	9160	0
659	20231129	100600	306563370	9160	9150	9160	9150	1114
660	20231129	100500	296359150	9160	9160	9160	9160	30
661	20231129	100400	296084350	9160	9160	9160	9160	0
662	20231129	100300	296084350	9160	9160	9160	9160	1
663	20231129	100200	296075190	9130	9140	9140	9130	246
664	20231129	100100	293829050	9140	9140	9140	9140	325
665	20231129	100000	290858550	9140	9140	9140	9140	276
666	20231129	095900	288335910	9140	9140	9150	9140	817
667	20231129	095800	280866960	9140	9150	9150	9140	1225
668	20231129	095700	269661080	9160	9160	9160	9160	25
669	20231129	095600	269432080	9160	9160	9160	9160	181
670	20231129	095500	267774120	9160	9160	9160	9160	642
671	20231129	095400	261893400	9160	9160	9160	9160	152
672	20231129	095300	260501080	9160	9180	9180	9160	330
673	20231129	095200	257477600	9180	9180	9180	9180	24
674	20231129	095100	257257280	9180	9160	9180	9160	295
675	20231129	095000	254554980	9160	9160	9160	9160	0
676	20231129	094900	254554980	9160	9160	9160	9160	0
677	20231129	094800	254554980	9160	9160	9160	9160	1
678	20231129	094700	254545820	9150	9150	9150	9150	0
679	20231129	094600	254545820	9150	9150	9150	9150	0
680	20231129	094500	254545820	9150	9150	9150	9150	0
681	20231129	094400	254545820	9150	9150	9150	9150	100
682	20231129	094300	253630820	9150	9150	9150	9150	0
683	20231129	094200	253630820	9150	9160	9160	9150	364
684	20231129	094100	250300170	9150	9150	9150	9150	113
685	20231129	094000	249266220	9150	9160	9160	9150	410
686	20231129	093900	245514620	9150	9170	9180	9150	1336
687	20231129	093800	233275380	9180	9190	9190	9180	6
688	20231129	093700	233220290	9170	9170	9170	9170	0
689	20231129	093600	233220290	9170	9180	9180	9170	100
690	20231129	093500	232303140	9180	9180	9180	9180	38
691	20231129	093400	231954300	9180	9180	9180	9180	50
692	20231129	093300	231495300	9180	9180	9180	9180	112
693	20231129	093200	230467140	9160	9160	9160	9160	141
694	20231129	093100	229175580	9160	9160	9160	9150	161
695	20231129	093000	227700830	9160	9170	9170	9160	6
696	20231129	092900	227645860	9170	9170	9170	9160	264
697	20231129	092800	225227390	9180	9170	9180	9160	190
698	20231129	092700	223486470	9180	9180	9180	9170	136
699	20231129	092600	222238010	9180	9160	9180	9150	122
700	20231129	092500	221121550	9140	9140	9140	9140	1
701	20231129	092400	221112410	9140	9150	9150	9140	227
702	20231129	092300	219037330	9150	9150	9150	9150	113
703	20231129	092200	218003380	9150	9160	9160	9150	56
704	20231129	092100	217490560	9160	9160	9160	9160	121
705	20231129	092000	216382200	9140	9140	9140	9140	71
706	20231129	091900	215733260	9150	9170	9180	9150	3332
707	20231129	091800	185184970	9180	9180	9180	9170	134
708	20231129	091700	183956030	9180	9170	9180	9170	830
709	20231129	091600	176343480	9180	9190	9190	9170	2965
710	20231129	091500	149127950	9190	9210	9210	9190	836
711	20231129	091400	141436380	9210	9240	9240	9210	1743
712	20231129	091300	125365490	9230	9250	9250	9230	1013
713	20231129	091200	116005580	9240	9250	9250	9240	240
714	20231129	091100	113787840	9250	9250	9250	9240	781
715	20231129	091000	106565590	9260	9300	9300	9250	334
716	20231129	090900	103470270	9300	9300	9300	9300	0
717	20231129	090800	103470270	9300	9300	9300	9250	148
718	20231129	090700	102098870	9300	9300	9300	9300	50
719	20231129	090600	101633870	9300	9300	9300	9300	10
720	20231129	090500	101540870	9300	9300	9300	9300	20
721	20231129	090400	101354870	9300	9300	9300	9300	1520
722	20231129	090300	87218870	9300	9260	9300	9240	981
723	20231129	090200	78146440	9240	9280	9280	9240	130
724	20231129	090100	76940080	9280	9370	9370	9260	2062
725	20231129	090000	57794120	9320	9360	9370	9270	6176