KissMeData/357250/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	211100	172111575	2960	2960	2960	2960	1368
3	20231129	211000	172111575	2960	2960	2960	2960	0
4	20231129	210900	172111575	2960	2960	2960	2960	0
5	20231129	210800	172111575	2960	2960	2960	2960	0
6	20231129	210700	172111575	2960	2960	2960	2960	0
7	20231129	210600	172111575	2960	2960	2960	2960	0
8	20231129	210500	172111575	2960	2960	2960	2960	0
9	20231129	210400	172111575	2960	2960	2960	2960	0
10	20231129	210300	172111575	2960	2960	2960	2960	0
11	20231129	210200	172111575	2960	2960	2960	2960	0
12	20231129	210100	172111575	2960	2960	2960	2960	0
13	20231129	210000	172111575	2960	2960	2960	2960	0
14	20231129	205900	172111575	2960	2960	2960	2960	0
15	20231129	205800	172111575	2960	2960	2960	2960	0
16	20231129	205700	172111575	2960	2960	2960	2960	0
17	20231129	205600	172111575	2960	2960	2960	2960	0
18	20231129	205500	172111575	2960	2960	2960	2960	0
19	20231129	205400	172111575	2960	2960	2960	2960	0
20	20231129	205300	172111575	2960	2960	2960	2960	0
21	20231129	205200	172111575	2960	2960	2960	2960	0
22	20231129	205100	172111575	2960	2960	2960	2960	0
23	20231129	205000	172111575	2960	2960	2960	2960	0
24	20231129	204900	172111575	2960	2960	2960	2960	0
25	20231129	204800	172111575	2960	2960	2960	2960	0
26	20231129	204700	172111575	2960	2960	2960	2960	0
27	20231129	204600	172111575	2960	2960	2960	2960	0
28	20231129	204500	172111575	2960	2960	2960	2960	0
29	20231129	204400	172111575	2960	2960	2960	2960	0
30	20231129	204300	172111575	2960	2960	2960	2960	0
31	20231129	204200	172111575	2960	2960	2960	2960	0
32	20231129	204100	172111575	2960	2960	2960	2960	1368
33	20231129	204000	172111575	2960	2960	2960	2960	0
34	20231129	203900	172111575	2960	2960	2960	2960	0
35	20231129	203800	172111575	2960	2960	2960	2960	0
36	20231129	203700	172111575	2960	2960	2960	2960	0
37	20231129	203600	172111575	2960	2960	2960	2960	0
38	20231129	203500	172111575	2960	2960	2960	2960	0
39	20231129	203400	172111575	2960	2960	2960	2960	0
40	20231129	203300	172111575	2960	2960	2960	2960	0
41	20231129	203200	172111575	2960	2960	2960	2960	0
42	20231129	203100	172111575	2960	2960	2960	2960	0
43	20231129	203000	172111575	2960	2960	2960	2960	0
44	20231129	202900	172111575	2960	2960	2960	2960	0
45	20231129	202800	172111575	2960	2960	2960	2960	0
46	20231129	202700	172111575	2960	2960	2960	2960	0
47	20231129	202600	172111575	2960	2960	2960	2960	0
48	20231129	202500	172111575	2960	2960	2960	2960	0
49	20231129	202400	172111575	2960	2960	2960	2960	0
50	20231129	202300	172111575	2960	2960	2960	2960	0
51	20231129	202200	172111575	2960	2960	2960	2960	0
52	20231129	202100	172111575	2960	2960	2960	2960	0
53	20231129	202000	172111575	2960	2960	2960	2960	0
54	20231129	201900	172111575	2960	2960	2960	2960	0
55	20231129	201800	172111575	2960	2960	2960	2960	0
56	20231129	201700	172111575	2960	2960	2960	2960	0
57	20231129	201600	172111575	2960	2960	2960	2960	0
58	20231129	201500	172111575	2960	2960	2960	2960	0
59	20231129	201400	172111575	2960	2960	2960	2960	0
60	20231129	201300	172111575	2960	2960	2960	2960	0
61	20231129	201200	172111575	2960	2960	2960	2960	0
62	20231129	201100	172111575	2960	2960	2960	2960	1368
63	20231129	201000	172111575	2960	2960	2960	2960	0
64	20231129	200900	172111575	2960	2960	2960	2960	0
65	20231129	200800	172111575	2960	2960	2960	2960	0
66	20231129	200700	172111575	2960	2960	2960	2960	0
67	20231129	200600	172111575	2960	2960	2960	2960	0
68	20231129	200500	172111575	2960	2960	2960	2960	0
69	20231129	200400	172111575	2960	2960	2960	2960	0
70	20231129	200300	172111575	2960	2960	2960	2960	0
71	20231129	200200	172111575	2960	2960	2960	2960	0
72	20231129	200100	172111575	2960	2960	2960	2960	0
73	20231129	200000	172111575	2960	2960	2960	2960	0
74	20231129	195900	172111575	2960	2960	2960	2960	0
75	20231129	195800	172111575	2960	2960	2960	2960	0
76	20231129	195700	172111575	2960	2960	2960	2960	0
77	20231129	195600	172111575	2960	2960	2960	2960	0
78	20231129	195500	172111575	2960	2960	2960	2960	0
79	20231129	195400	172111575	2960	2960	2960	2960	0
80	20231129	195300	172111575	2960	2960	2960	2960	0
81	20231129	195200	172111575	2960	2960	2960	2960	0
82	20231129	195100	172111575	2960	2960	2960	2960	0
83	20231129	195000	172111575	2960	2960	2960	2960	0
84	20231129	194900	172111575	2960	2960	2960	2960	0
85	20231129	194800	172111575	2960	2960	2960	2960	0
86	20231129	194700	172111575	2960	2960	2960	2960	0
87	20231129	194600	172111575	2960	2960	2960	2960	0
88	20231129	194500	172111575	2960	2960	2960	2960	0
89	20231129	194400	172111575	2960	2960	2960	2960	0
90	20231129	194300	172111575	2960	2960	2960	2960	0
91	20231129	194200	172111575	2960	2960	2960	2960	0
92	20231129	194100	172111575	2960	2960	2960	2960	1368
93	20231129	194000	172111575	2960	2960	2960	2960	0
94	20231129	193900	172111575	2960	2960	2960	2960	0
95	20231129	193800	172111575	2960	2960	2960	2960	0
96	20231129	193700	172111575	2960	2960	2960	2960	0
97	20231129	193600	172111575	2960	2960	2960	2960	0
98	20231129	193500	172111575	2960	2960	2960	2960	0
99	20231129	193400	172111575	2960	2960	2960	2960	0
100	20231129	193300	172111575	2960	2960	2960	2960	0
101	20231129	193200	172111575	2960	2960	2960	2960	0
102	20231129	193100	172111575	2960	2960	2960	2960	0
103	20231129	193000	172111575	2960	2960	2960	2960	0
104	20231129	192900	172111575	2960	2960	2960	2960	0
105	20231129	192800	172111575	2960	2960	2960	2960	0
106	20231129	192700	172111575	2960	2960	2960	2960	0
107	20231129	192600	172111575	2960	2960	2960	2960	0
108	20231129	192500	172111575	2960	2960	2960	2960	0
109	20231129	192400	172111575	2960	2960	2960	2960	0
110	20231129	192300	172111575	2960	2960	2960	2960	0
111	20231129	192200	172111575	2960	2960	2960	2960	0
112	20231129	192100	172111575	2960	2960	2960	2960	0
113	20231129	192000	172111575	2960	2960	2960	2960	0
114	20231129	191900	172111575	2960	2960	2960	2960	0
115	20231129	191800	172111575	2960	2960	2960	2960	0
116	20231129	191700	172111575	2960	2960	2960	2960	0
117	20231129	191600	172111575	2960	2960	2960	2960	0
118	20231129	191500	172111575	2960	2960	2960	2960	0
119	20231129	191400	172111575	2960	2960	2960	2960	0
120	20231129	191300	172111575	2960	2960	2960	2960	0
121	20231129	191200	172111575	2960	2960	2960	2960	0
122	20231129	191100	172111575	2960	2960	2960	2960	1368
123	20231129	191000	172111575	2960	2960	2960	2960	0
124	20231129	190900	172111575	2960	2960	2960	2960	0
125	20231129	190800	172111575	2960	2960	2960	2960	0
126	20231129	190700	172111575	2960	2960	2960	2960	0
127	20231129	190600	172111575	2960	2960	2960	2960	0
128	20231129	190500	172111575	2960	2960	2960	2960	0
129	20231129	190400	172111575	2960	2960	2960	2960	0
130	20231129	190300	172111575	2960	2960	2960	2960	0
131	20231129	190200	172111575	2960	2960	2960	2960	0
132	20231129	190100	172111575	2960	2960	2960	2960	0
133	20231129	190000	172111575	2960	2960	2960	2960	0
134	20231129	185900	172111575	2960	2960	2960	2960	0
135	20231129	185800	172111575	2960	2960	2960	2960	0
136	20231129	185700	172111575	2960	2960	2960	2960	0
137	20231129	185600	172111575	2960	2960	2960	2960	0
138	20231129	185500	172111575	2960	2960	2960	2960	0
139	20231129	185400	172111575	2960	2960	2960	2960	0
140	20231129	185300	172111575	2960	2960	2960	2960	0
141	20231129	185200	172111575	2960	2960	2960	2960	0
142	20231129	185100	172111575	2960	2960	2960	2960	0
143	20231129	185000	172111575	2960	2960	2960	2960	0
144	20231129	184900	172111575	2960	2960	2960	2960	0
145	20231129	184800	172111575	2960	2960	2960	2960	0
146	20231129	184700	172111575	2960	2960	2960	2960	0
147	20231129	184600	172111575	2960	2960	2960	2960	0
148	20231129	184500	172111575	2960	2960	2960	2960	0
149	20231129	184400	172111575	2960	2960	2960	2960	0
150	20231129	184300	172111575	2960	2960	2960	2960	0
151	20231129	184200	172111575	2960	2960	2960	2960	0
152	20231129	184100	172111575	2960	2960	2960	2960	1368
153	20231129	184000	172111575	2960	2960	2960	2960	0
154	20231129	183900	172111575	2960	2960	2960	2960	0
155	20231129	183800	172111575	2960	2960	2960	2960	0
156	20231129	183700	172111575	2960	2960	2960	2960	0
157	20231129	183600	172111575	2960	2960	2960	2960	0
158	20231129	183500	172111575	2960	2960	2960	2960	0
159	20231129	183400	172111575	2960	2960	2960	2960	0
160	20231129	183300	172111575	2960	2960	2960	2960	0
161	20231129	183200	172111575	2960	2960	2960	2960	0
162	20231129	183100	172111575	2960	2960	2960	2960	0
163	20231129	183000	172111575	2960	2960	2960	2960	0
164	20231129	182900	172111575	2960	2960	2960	2960	0
165	20231129	182800	172111575	2960	2960	2960	2960	0
166	20231129	182700	172111575	2960	2960	2960	2960	0
167	20231129	182600	172111575	2960	2960	2960	2960	0
168	20231129	182500	172111575	2960	2960	2960	2960	0
169	20231129	182400	172111575	2960	2960	2960	2960	0
170	20231129	182300	172111575	2960	2960	2960	2960	0
171	20231129	182200	172111575	2960	2960	2960	2960	0
172	20231129	182100	172111575	2960	2960	2960	2960	0
173	20231129	182000	172111575	2960	2960	2960	2960	0
174	20231129	181900	172111575	2960	2960	2960	2960	0
175	20231129	181800	172111575	2960	2960	2960	2960	0
176	20231129	181700	172111575	2960	2960	2960	2960	0
177	20231129	181600	172111575	2960	2960	2960	2960	0
178	20231129	181500	172111575	2960	2960	2960	2960	0
179	20231129	181400	172111575	2960	2960	2960	2960	0
180	20231129	181300	172111575	2960	2960	2960	2960	0
181	20231129	181200	172111575	2960	2960	2960	2960	0
182	20231129	181100	172111575	2960	2960	2960	2960	1368
183	20231129	181000	172111575	2960	2960	2960	2960	0
184	20231129	180900	172111575	2960	2960	2960	2960	0
185	20231129	180800	172111575	2960	2960	2960	2960	0
186	20231129	180700	172111575	2960	2960	2960	2960	0
187	20231129	180600	172111575	2960	2960	2960	2960	0
188	20231129	180500	172111575	2960	2960	2960	2960	0
189	20231129	180400	172111575	2960	2960	2960	2960	0
190	20231129	180300	172111575	2960	2960	2960	2960	0
191	20231129	180200	172111575	2960	2960	2960	2960	0
192	20231129	180100	172111575	2960	2960	2960	2960	0
193	20231129	180000	172111575	2960	2960	2960	2960	0
194	20231129	175900	172111575	2960	2960	2960	2960	0
195	20231129	175800	172111575	2960	2960	2960	2960	0
196	20231129	175700	172111575	2960	2960	2960	2960	0
197	20231129	175600	172111575	2960	2960	2960	2960	0
198	20231129	175500	172111575	2960	2960	2960	2960	0
199	20231129	175400	172111575	2960	2960	2960	2960	0
200	20231129	175300	172111575	2960	2960	2960	2960	0
201	20231129	175200	172111575	2960	2960	2960	2960	0
202	20231129	175100	172111575	2960	2960	2960	2960	0
203	20231129	175000	172111575	2960	2960	2960	2960	0
204	20231129	174900	172111575	2960	2960	2960	2960	0
205	20231129	174800	172111575	2960	2960	2960	2960	0
206	20231129	174700	172111575	2960	2960	2960	2960	0
207	20231129	174600	172111575	2960	2960	2960	2960	0
208	20231129	174500	172111575	2960	2960	2960	2960	0
209	20231129	174400	172111575	2960	2960	2960	2960	0
210	20231129	174300	172111575	2960	2960	2960	2960	0
211	20231129	174200	172111575	2960	2960	2960	2960	0
212	20231129	174100	172111575	2960	2960	2960	2960	1368
213	20231129	174000	172111575	2960	2960	2960	2960	0
214	20231129	173900	172111575	2960	2960	2960	2960	0
215	20231129	173800	172111575	2960	2960	2960	2960	0
216	20231129	173700	172111575	2960	2960	2960	2960	0
217	20231129	173600	172111575	2960	2960	2960	2960	0
218	20231129	173500	172111575	2960	2960	2960	2960	0
219	20231129	173400	172111575	2960	2960	2960	2960	0
220	20231129	173300	172111575	2960	2960	2960	2960	0
221	20231129	173200	172111575	2960	2960	2960	2960	0
222	20231129	173100	172111575	2960	2960	2960	2960	0
223	20231129	173000	172111575	2960	2960	2960	2960	0
224	20231129	172900	172111575	2960	2960	2960	2960	0
225	20231129	172800	172111575	2960	2960	2960	2960	0
226	20231129	172700	172111575	2960	2960	2960	2960	0
227	20231129	172600	172111575	2960	2960	2960	2960	0
228	20231129	172500	172111575	2960	2960	2960	2960	0
229	20231129	172400	172111575	2960	2960	2960	2960	0
230	20231129	172300	172111575	2960	2960	2960	2960	0
231	20231129	172200	172111575	2960	2960	2960	2960	0
232	20231129	172100	172111575	2960	2960	2960	2960	0
233	20231129	172000	172111575	2960	2960	2960	2960	0
234	20231129	171900	172111575	2960	2960	2960	2960	0
235	20231129	171800	172111575	2960	2960	2960	2960	0
236	20231129	171700	172111575	2960	2960	2960	2960	0
237	20231129	171600	172111575	2960	2960	2960	2960	0
238	20231129	171500	172111575	2960	2960	2960	2960	0
239	20231129	171400	172111575	2960	2960	2960	2960	0
240	20231129	171300	172111575	2960	2960	2960	2960	0
241	20231129	171200	172111575	2960	2960	2960	2960	0
242	20231129	171100	172111575	2960	2960	2960	2960	1368
243	20231129	171000	172111575	2960	2960	2960	2960	0
244	20231129	170900	172111575	2960	2960	2960	2960	0
245	20231129	170800	172111575	2960	2960	2960	2960	0
246	20231129	170700	172111575	2960	2960	2960	2960	0
247	20231129	170600	172111575	2960	2960	2960	2960	0
248	20231129	170500	172111575	2960	2960	2960	2960	0
249	20231129	170400	172111575	2960	2960	2960	2960	0
250	20231129	170300	172111575	2960	2960	2960	2960	0
251	20231129	170200	172111575	2960	2960	2960	2960	0
252	20231129	170100	172111575	2960	2960	2960	2960	0
253	20231129	170000	172111575	2960	2960	2960	2960	0
254	20231129	165900	172111575	2960	2960	2960	2960	0
255	20231129	165800	172111575	2960	2960	2960	2960	0
256	20231129	165700	172111575	2960	2960	2960	2960	0
257	20231129	165600	172111575	2960	2960	2960	2960	0
258	20231129	165500	172111575	2960	2960	2960	2960	0
259	20231129	165400	172111575	2960	2960	2960	2960	0
260	20231129	165300	172111575	2960	2960	2960	2960	0
261	20231129	165200	172111575	2960	2960	2960	2960	0
262	20231129	165100	172111575	2960	2960	2960	2960	0
263	20231129	165000	172111575	2960	2960	2960	2960	0
264	20231129	164900	172111575	2960	2960	2960	2960	0
265	20231129	164800	172111575	2960	2960	2960	2960	0
266	20231129	164700	172111575	2960	2960	2960	2960	0
267	20231129	164600	172111575	2960	2960	2960	2960	0
268	20231129	164500	172111575	2960	2960	2960	2960	0
269	20231129	164400	172111575	2960	2960	2960	2960	0
270	20231129	164300	172111575	2960	2960	2960	2960	0
271	20231129	164200	172111575	2960	2960	2960	2960	0
272	20231129	164100	172111575	2960	2960	2960	2960	1368
273	20231129	164000	172111575	2960	2960	2960	2960	0
274	20231129	163900	172111575	2960	2960	2960	2960	0
275	20231129	163800	172111575	2960	2960	2960	2960	0
276	20231129	163700	172111575	2960	2960	2960	2960	0
277	20231129	163600	172111575	2960	2960	2960	2960	0
278	20231129	163500	172111575	2960	2960	2960	2960	0
279	20231129	163400	172111575	2960	2960	2960	2960	0
280	20231129	163300	172111575	2960	2960	2960	2960	0
281	20231129	163200	172111575	2960	2960	2960	2960	0
282	20231129	163100	172111575	2960	2960	2960	2960	0
283	20231129	163000	172111575	2960	2960	2960	2960	0
284	20231129	162900	172111575	2960	2960	2960	2960	0
285	20231129	162800	172111575	2960	2960	2960	2960	0
286	20231129	162700	172111575	2960	2960	2960	2960	0
287	20231129	162600	172111575	2960	2960	2960	2960	0
288	20231129	162500	172111575	2960	2960	2960	2960	0
289	20231129	162400	172111575	2960	2960	2960	2960	0
290	20231129	162300	172111575	2960	2960	2960	2960	0
291	20231129	162200	172111575	2960	2960	2960	2960	0
292	20231129	162100	172111575	2960	2960	2960	2960	0
293	20231129	162000	172111575	2960	2960	2960	2960	0
294	20231129	161900	172111575	2960	2960	2960	2960	0
295	20231129	161800	172111575	2960	2960	2960	2960	0
296	20231129	161700	172111575	2960	2960	2960	2960	0
297	20231129	161600	172111575	2960	2960	2960	2960	0
298	20231129	161500	172111575	2960	2960	2960	2960	0
299	20231129	161400	172111575	2960	2960	2960	2960	0
300	20231129	161300	172111575	2960	2960	2960	2960	0
301	20231129	161200	172111575	2960	2960	2960	2960	0
302	20231129	161100	172111575	2960	2960	2960	2960	1368
303	20231129	161000	172111575	2960	2960	2960	2960	0
304	20231129	160900	172111575	2960	2960	2960	2960	0
305	20231129	160800	172111575	2960	2960	2960	2960	0
306	20231129	160700	172111575	2960	2960	2960	2960	0
307	20231129	160600	172111575	2960	2960	2960	2960	0
308	20231129	160500	172111575	2960	2960	2960	2960	0
309	20231129	160400	172111575	2960	2960	2960	2960	0
310	20231129	160300	172111575	2960	2960	2960	2960	0
311	20231129	160200	172111575	2960	2960	2960	2960	0
312	20231129	160100	172111575	2960	2960	2960	2960	0
313	20231129	160000	172111575	2960	2960	2960	2960	0
314	20231129	155900	172111575	2960	2960	2960	2960	0
315	20231129	155800	172111575	2960	2960	2960	2960	0
316	20231129	155700	172111575	2960	2960	2960	2960	0
317	20231129	155600	172111575	2960	2960	2960	2960	0
318	20231129	155500	172111575	2960	2960	2960	2960	0
319	20231129	155400	172111575	2960	2960	2960	2960	0
320	20231129	155300	172111575	2960	2960	2960	2960	0
321	20231129	155200	172111575	2960	2960	2960	2960	0
322	20231129	155100	172111575	2960	2960	2960	2960	0
323	20231129	155000	172111575	2960	2960	2960	2960	0
324	20231129	154900	172111575	2960	2960	2960	2960	0
325	20231129	154800	172111575	2960	2960	2960	2960	0
326	20231129	154700	172111575	2960	2960	2960	2960	0
327	20231129	154600	172111575	2960	2960	2960	2960	0
328	20231129	154500	172111575	2960	2960	2960	2960	0
329	20231129	154400	172111575	2960	2960	2960	2960	0
330	20231129	154300	172111575	2960	2960	2960	2960	0
331	20231129	154200	172111575	2960	2960	2960	2960	0
332	20231129	154100	172111575	2960	2960	2960	2960	1368
333	20231129	154000	172111575	2960	2960	2960	2960	0
334	20231129	153900	172111575	2960	2960	2960	2960	0
335	20231129	153800	172111575	2960	2960	2960	2960	0
336	20231129	153700	172111575	2960	2960	2960	2960	0
337	20231129	153600	172111575	2960	2960	2960	2960	0
338	20231129	153500	172111575	2960	2960	2960	2960	0
339	20231129	153400	172111575	2960	2960	2960	2960	0
340	20231129	153300	172111575	2960	2960	2960	2960	0
341	20231129	153200	172111575	2960	2960	2960	2960	0
342	20231129	153100	172111575	2960	2960	2960	2960	0
343	20231129	153000	172111575	2960	2960	2960	2960	1368
344	20231129	152900	168062295	2965	2965	2965	2965	0
345	20231129	152800	168062295	2965	2965	2965	2965	0
346	20231129	152700	168062295	2965	2965	2965	2965	0
347	20231129	152600	168062295	2965	2965	2965	2965	0
348	20231129	152500	168062295	2965	2965	2965	2965	0
349	20231129	152400	168062295	2965	2965	2965	2965	0
350	20231129	152300	168062295	2965	2965	2965	2965	0
351	20231129	152200	168062295	2965	2965	2965	2965	0
352	20231129	152100	168062295	2965	2965	2965	2965	0
353	20231129	152000	168062295	2965	2965	2965	2965	0
354	20231129	151900	168062295	2965	2965	2965	2965	300
355	20231129	151800	167172795	2970	2970	2970	2970	0
356	20231129	151700	167172795	2970	2970	2970	2970	206
357	20231129	151600	166560975	2965	2965	2965	2965	300
358	20231129	151500	165671475	2965	2965	2965	2965	143
359	20231129	151400	165247480	2965	2960	2965	2960	101
360	20231129	151300	164948515	2965	2965	2965	2965	23
361	20231129	151200	164880320	2965	2965	2965	2965	5
362	20231129	151100	164865495	2965	2965	2965	2965	20
363	20231129	151000	164806195	2965	2965	2965	2960	33
364	20231129	150900	164708460	2965	2965	2965	2965	321
365	20231129	150800	163756695	2965	2965	2965	2965	5
366	20231129	150700	163741870	2965	2960	2965	2960	450
367	20231129	150600	162407870	2965	2965	2965	2965	0
368	20231129	150500	162407870	2965	2965	2965	2965	0
369	20231129	150400	162407870	2965	2965	2965	2965	100
370	20231129	150300	162111370	2965	2965	2965	2965	20
371	20231129	150200	162052070	2965	2965	2965	2965	0
372	20231129	150100	162052070	2965	2965	2965	2965	182
373	20231129	150000	161512440	2965	2965	2965	2965	0
374	20231129	145900	161512440	2965	2965	2965	2965	1213
375	20231129	145800	157915895	2970	2970	2970	2970	1
376	20231129	145700	157912925	2970	2965	2970	2965	813
377	20231129	145600	155502315	2965	2970	2970	2965	589
378	20231129	145500	153755745	2970	2970	2970	2970	87
379	20231129	145400	153497355	2970	2970	2970	2970	5
380	20231129	145300	153482505	2970	2970	2970	2970	1350
381	20231129	145200	149473005	2975	2975	2975	2975	0
382	20231129	145100	149473005	2975	2975	2975	2975	180
383	20231129	145000	148937505	2975	2975	2975	2975	123
384	20231129	144900	148571580	2970	2970	2970	2970	1886
385	20231129	144800	142970160	2975	2975	2975	2975	0
386	20231129	144700	142970160	2975	2975	2975	2975	0
387	20231129	144600	142970160	2975	2975	2975	2975	0
388	20231129	144500	142970160	2975	2975	2975	2975	11
389	20231129	144400	142937435	2975	2975	2975	2975	0
390	20231129	144300	142937435	2975	2975	2975	2975	0
391	20231129	144200	142937435	2975	2975	2975	2975	0
392	20231129	144100	142937435	2975	2975	2975	2975	20
393	20231129	144000	142877935	2970	2970	2970	2970	0
394	20231129	143900	142877935	2970	2970	2970	2970	0
395	20231129	143800	142877935	2970	2970	2970	2970	0
396	20231129	143700	142877935	2970	2970	2970	2970	0
397	20231129	143600	142877935	2970	2970	2970	2970	0
398	20231129	143500	142877935	2970	2970	2970	2970	0
399	20231129	143400	142877935	2970	2970	2970	2970	0
400	20231129	143300	142877935	2970	2970	2970	2970	100
401	20231129	143200	142580935	2970	2970	2970	2970	0
402	20231129	143100	142580935	2970	2970	2970	2970	0
403	20231129	143000	142580935	2970	2970	2970	2970	1000
404	20231129	142900	139610935	2975	2975	2975	2975	0
405	20231129	142800	139610935	2975	2975	2975	2975	1
406	20231129	142700	139607960	2975	2975	2975	2975	0
407	20231129	142600	139607960	2975	2975	2975	2975	0
408	20231129	142500	139607960	2975	2975	2975	2975	0
409	20231129	142400	139607960	2975	2975	2975	2975	0
410	20231129	142300	139607960	2975	2975	2975	2975	265
411	20231129	142200	138819585	2975	2975	2975	2975	0
412	20231129	142100	138819585	2975	2975	2975	2975	0
413	20231129	142000	138819585	2975	2975	2975	2975	0
414	20231129	141900	138819585	2975	2975	2975	2975	0
415	20231129	141800	138819585	2975	2975	2975	2975	415
416	20231129	141700	137584960	2985	2975	2985	2975	990
417	20231129	141600	134639610	2980	2980	2980	2980	12
418	20231129	141500	134603850	2980	2980	2980	2980	0
419	20231129	141400	134603850	2980	2980	2980	2980	22
420	20231129	141300	134538290	2980	2980	2980	2980	2
421	20231129	141200	134532330	2980	2980	2980	2980	1
422	20231129	141100	134529350	2980	2980	2980	2980	10
423	20231129	141000	134499550	2980	2980	2980	2980	20
424	20231129	140900	134439950	2975	2975	2975	2975	0
425	20231129	140800	134439950	2975	2975	2975	2975	0
426	20231129	140700	134439950	2975	2975	2975	2975	0
427	20231129	140600	134439950	2975	2975	2975	2975	0
428	20231129	140500	134439950	2975	2975	2975	2975	0
429	20231129	140400	134439950	2975	2975	2975	2975	0
430	20231129	140300	134439950	2975	2975	2975	2975	0
431	20231129	140200	134439950	2975	2975	2975	2975	0
432	20231129	140100	134439950	2975	2975	2975	2975	0
433	20231129	140000	134439950	2975	2975	2975	2975	1
434	20231129	135900	134436975	2980	2980	2980	2980	0
435	20231129	135800	134436975	2980	2980	2980	2980	0
436	20231129	135700	134436975	2980	2980	2980	2980	0
437	20231129	135600	134436975	2980	2980	2980	2980	0
438	20231129	135500	134436975	2980	2980	2980	2980	0
439	20231129	135400	134436975	2980	2980	2980	2980	100
440	20231129	135300	134138975	2980	2980	2980	2980	2
441	20231129	135200	134133015	2980	2980	2980	2980	10
442	20231129	135100	134103215	2980	2980	2980	2980	0
443	20231129	135000	134103215	2980	2980	2980	2980	21
444	20231129	134900	134040635	2985	2985	2985	2985	0
445	20231129	134800	134040635	2985	2985	2985	2985	0
446	20231129	134700	134040635	2985	2985	2985	2985	0
447	20231129	134600	134040635	2985	2985	2985	2985	37
448	20231129	134500	133930190	2975	2975	2975	2975	250
449	20231129	134400	133186440	2980	2980	2980	2980	20
450	20231129	134300	133126840	2975	2975	2975	2975	0
451	20231129	134200	133126840	2975	2975	2975	2975	0
452	20231129	134100	133126840	2975	2975	2975	2975	0
453	20231129	134000	133126840	2975	2975	2975	2975	0
454	20231129	133900	133126840	2975	2975	2975	2975	0
455	20231129	133800	133126840	2975	2975	2975	2975	0
456	20231129	133700	133126840	2975	2975	2975	2975	10
457	20231129	133600	133097090	2980	2980	2980	2980	62
458	20231129	133500	132912330	2980	2980	2980	2980	0
459	20231129	133400	132912330	2980	2980	2980	2980	0
460	20231129	133300	132912330	2980	2980	2980	2980	0
461	20231129	133200	132912330	2980	2980	2980	2980	0
462	20231129	133100	132912330	2980	2980	2980	2980	0
463	20231129	133000	132912330	2980	2980	2980	2980	0
464	20231129	132900	132912330	2980	2980	2980	2980	0
465	20231129	132800	132912330	2980	2980	2980	2980	0
466	20231129	132700	132912330	2980	2980	2980	2980	0
467	20231129	132600	132912330	2980	2980	2980	2980	0
468	20231129	132500	132912330	2980	2980	2980	2980	101
469	20231129	132400	132611350	2980	2980	2980	2980	101
470	20231129	132300	132310370	2980	2980	2980	2980	6
471	20231129	132200	132292490	2985	2985	2985	2985	0
472	20231129	132100	132292490	2985	2985	2985	2985	0
473	20231129	132000	132292490	2985	2985	2985	2985	10
474	20231129	131900	132262640	2975	2975	2975	2975	0
475	20231129	131800	132262640	2975	2975	2975	2975	0
476	20231129	131700	132262640	2975	2975	2975	2975	0
477	20231129	131600	132262640	2975	2975	2975	2975	0
478	20231129	131500	132262640	2975	2975	2975	2975	0
479	20231129	131400	132262640	2975	2975	2975	2975	0
480	20231129	131300	132262640	2975	2975	2975	2975	0
481	20231129	131200	132262640	2975	2975	2975	2975	0
482	20231129	131100	132262640	2975	2975	2975	2975	0
483	20231129	131000	132262640	2975	2975	2975	2975	0
484	20231129	130900	132262640	2975	2975	2975	2975	246
485	20231129	130800	131530790	2975	2975	2975	2975	98
486	20231129	130700	131239240	2980	2980	2980	2980	20
487	20231129	130600	131179640	2980	2980	2980	2980	33
488	20231129	130500	131081300	2980	2980	2980	2980	33
489	20231129	130400	130982960	2980	2980	2980	2980	0
490	20231129	130300	130982960	2980	2980	2980	2980	3
491	20231129	130200	130974020	2980	2985	2985	2980	21
492	20231129	130100	130911435	2980	2980	2980	2980	0
493	20231129	130000	130911435	2980	2980	2980	2980	0
494	20231129	125900	130911435	2980	2980	2980	2980	266
495	20231129	125800	130118755	2980	2980	2980	2980	7
496	20231129	125700	130097895	2980	2980	2980	2980	790
497	20231129	125600	127743695	2980	2980	2980	2980	1
498	20231129	125500	127740715	2980	2980	2980	2980	0
499	20231129	125400	127740715	2980	2980	2980	2980	0
500	20231129	125300	127740715	2980	2980	2980	2980	0
501	20231129	125200	127740715	2980	2980	2980	2980	0
502	20231129	125100	127740715	2980	2975	2980	2975	18
503	20231129	125000	127687080	2980	2980	2980	2980	0
504	20231129	124900	127687080	2980	2980	2980	2980	20
505	20231129	124800	127627480	2980	2980	2980	2980	0
506	20231129	124700	127627480	2980	2980	2980	2980	0
507	20231129	124600	127627480	2980	2980	2980	2980	0
508	20231129	124500	127627480	2980	2980	2980	2980	0
509	20231129	124400	127627480	2980	2980	2980	2980	3
510	20231129	124300	127618540	2985	2985	2985	2985	1
511	20231129	124200	127615555	2975	2975	2975	2975	0
512	20231129	124100	127615555	2975	2980	2980	2975	32
513	20231129	124000	127520345	2980	2980	2980	2980	0
514	20231129	123900	127520345	2980	2980	2980	2980	1
515	20231129	123800	127517365	2980	2980	2980	2980	0
516	20231129	123700	127517365	2980	2980	2980	2980	0
517	20231129	123600	127517365	2980	2980	2980	2980	50
518	20231129	123500	127368365	2980	2985	2985	2975	81
519	20231129	123400	127127130	2985	2985	2985	2985	377
520	20231129	123300	126001785	2980	2980	2980	2980	501
521	20231129	123200	124508805	2980	2980	2980	2980	3
522	20231129	123100	124499865	2980	2980	2980	2980	2
523	20231129	123000	124493905	2980	2980	2980	2980	35
524	20231129	122900	124389605	2980	2980	2980	2980	192
525	20231129	122800	123817445	2980	2980	2980	2980	0
526	20231129	122700	123817445	2980	2980	2980	2980	0
527	20231129	122600	123817445	2980	2980	2980	2980	24
528	20231129	122500	123745925	2980	2980	2980	2980	0
529	20231129	122400	123745925	2980	2980	2980	2980	0
530	20231129	122300	123745925	2980	2980	2980	2980	0
531	20231129	122200	123745925	2980	2980	2980	2980	0
532	20231129	122100	123745925	2980	2980	2980	2980	0
533	20231129	122000	123745925	2980	2980	2980	2980	0
534	20231129	121900	123745925	2980	2980	2980	2980	0
535	20231129	121800	123745925	2980	2975	2980	2975	6
536	20231129	121700	123728050	2975	2975	2975	2975	0
537	20231129	121600	123728050	2975	2975	2975	2975	0
538	20231129	121500	123728050	2975	2975	2975	2975	0
539	20231129	121400	123728050	2975	2975	2975	2975	0
540	20231129	121300	123728050	2975	2975	2975	2975	0
541	20231129	121200	123728050	2975	2975	2975	2975	0
542	20231129	121100	123728050	2975	2975	2975	2975	0
543	20231129	121000	123728050	2975	2975	2975	2975	0
544	20231129	120900	123728050	2975	2975	2975	2975	0
545	20231129	120800	123728050	2975	2975	2975	2975	0
546	20231129	120700	123728050	2975	2975	2975	2975	0
547	20231129	120600	123728050	2975	2975	2975	2975	0
548	20231129	120500	123728050	2975	2975	2975	2975	0
549	20231129	120400	123728050	2975	2975	2975	2975	0
550	20231129	120300	123728050	2975	2975	2975	2975	0
551	20231129	120200	123728050	2975	2975	2975	2975	0
552	20231129	120100	123728050	2975	2980	2980	2975	212
553	20231129	120000	123096740	2975	2980	2980	2975	243
554	20231129	115900	122373150	2980	2980	2980	2980	16
555	20231129	115800	122325470	2980	2980	2980	2980	0
556	20231129	115700	122325470	2980	2980	2980	2980	0
557	20231129	115600	122325470	2980	2980	2980	2980	52
558	20231129	115500	122170510	2980	2980	2980	2980	0
559	20231129	115400	122170510	2980	2980	2980	2980	0
560	20231129	115300	122170510	2980	2980	2980	2980	0
561	20231129	115200	122170510	2980	2980	2980	2980	0
562	20231129	115100	122170510	2980	2980	2980	2980	0
563	20231129	115000	122170510	2980	2980	2980	2980	0
564	20231129	114900	122170510	2980	2980	2980	2980	0
565	20231129	114800	122170510	2980	2980	2980	2980	50
566	20231129	114700	122021510	2980	2980	2980	2980	307
567	20231129	114600	121106650	2980	2980	2980	2980	87
568	20231129	114500	120847390	2980	2980	2980	2980	0
569	20231129	114400	120847390	2980	2980	2980	2980	10
570	20231129	114300	120817590	2980	2980	2980	2980	0
571	20231129	114200	120817590	2980	2980	2980	2980	0
572	20231129	114100	120817590	2980	2980	2980	2980	0
573	20231129	114000	120817590	2980	2980	2980	2980	0
574	20231129	113900	120817590	2980	2980	2980	2980	0
575	20231129	113800	120817590	2980	2980	2980	2980	0
576	20231129	113700	120817590	2980	2980	2980	2980	0
577	20231129	113600	120817590	2980	2980	2980	2980	0
578	20231129	113500	120817590	2980	2980	2980	2980	0
579	20231129	113400	120817590	2980	2980	2980	2980	0
580	20231129	113300	120817590	2980	2980	2980	2980	1
581	20231129	113200	120814610	2970	2970	2970	2970	0
582	20231129	113100	120814610	2970	2970	2970	2970	0
583	20231129	113000	120814610	2970	2970	2970	2970	0
584	20231129	112900	120814610	2970	2970	2970	2970	0
585	20231129	112800	120814610	2970	2970	2970	2970	0
586	20231129	112700	120814610	2970	2970	2970	2970	0
587	20231129	112600	120814610	2970	2975	2975	2970	1478
588	20231129	112500	116419060	2975	2975	2975	2975	0
589	20231129	112400	116419060	2975	2975	2975	2975	0
590	20231129	112300	116419060	2975	2975	2975	2975	0
591	20231129	112200	116419060	2975	2975	2975	2975	25
592	20231129	112100	116344685	2975	2975	2975	2975	50
593	20231129	112000	116195935	2975	2975	2975	2975	0
594	20231129	111900	116195935	2975	2975	2975	2975	301
595	20231129	111800	115300460	2975	2975	2975	2975	140
596	20231129	111700	114883960	2975	2975	2975	2975	0
597	20231129	111600	114883960	2975	2975	2975	2975	10
598	20231129	111500	114854210	2975	2975	2975	2975	0
599	20231129	111400	114854210	2975	2975	2975	2975	5
600	20231129	111300	114839335	2970	2970	2970	2970	0
601	20231129	111200	114839335	2970	2970	2970	2970	0
602	20231129	111100	114839335	2970	2970	2970	2970	0
603	20231129	111000	114839335	2970	2970	2970	2970	0
604	20231129	110900	114839335	2970	2970	2970	2970	490
605	20231129	110800	113384035	2975	2975	2975	2975	11
606	20231129	110700	113351310	2975	2975	2975	2975	0
607	20231129	110600	113351310	2975	2975	2975	2975	43
608	20231129	110500	113223385	2975	2975	2975	2975	6
609	20231129	110400	113205535	2975	2975	2975	2975	0
610	20231129	110300	113205535	2975	2975	2975	2975	0
611	20231129	110200	113205535	2975	2975	2975	2975	21
612	20231129	110100	113143060	2975	2975	2975	2975	18
613	20231129	110000	113089510	2970	2970	2970	2970	0
614	20231129	105900	113089510	2970	2975	2975	2970	704
615	20231129	105800	110998620	2975	2975	2975	2975	375
616	20231129	105700	109882995	2975	2975	2975	2975	300
617	20231129	105600	108990495	2980	2980	2980	2980	0
618	20231129	105500	108990495	2980	2980	2980	2980	0
619	20231129	105400	108990495	2980	2980	2980	2980	6
620	20231129	105300	108972615	2975	2975	2975	2975	0
621	20231129	105200	108972615	2975	2975	2975	2975	0
622	20231129	105100	108972615	2975	2975	2975	2975	0
623	20231129	105000	108972615	2975	2975	2975	2975	0
624	20231129	104900	108972615	2975	2975	2975	2975	0
625	20231129	104800	108972615	2975	2975	2975	2975	0
626	20231129	104700	108972615	2975	2975	2975	2975	0
627	20231129	104600	108972615	2975	2975	2975	2975	229
628	20231129	104500	108291340	2975	2975	2975	2975	59
629	20231129	104400	108115815	2975	2975	2975	2975	0
630	20231129	104300	108115815	2975	2975	2975	2975	0
631	20231129	104200	108115815	2975	2975	2975	2975	1
632	20231129	104100	108112840	2975	2975	2975	2975	0
633	20231129	104000	108112840	2975	2975	2975	2975	51
634	20231129	103900	107961115	2975	2975	2975	2975	1
635	20231129	103800	107958140	2975	2975	2975	2975	4
636	20231129	103700	107946240	2980	2985	2985	2980	5
637	20231129	103600	107931335	2985	2985	2985	2985	0
638	20231129	103500	107931335	2985	2985	2985	2985	337
639	20231129	103400	106925390	2980	2980	2980	2980	8
640	20231129	103300	106901550	2980	2980	2980	2980	109
641	20231129	103200	106576730	2980	2975	2980	2975	259
642	20231129	103100	105805655	2980	2980	2980	2980	0
643	20231129	103000	105805655	2980	2980	2980	2980	1160
644	20231129	102900	102348855	2985	2985	2985	2985	20
645	20231129	102800	102289155	2985	2985	2985	2980	360
646	20231129	102700	101216055	2980	2980	2980	2980	100
647	20231129	102600	100918055	2980	2980	2980	2980	0
648	20231129	102500	100918055	2980	2980	2980	2980	0
649	20231129	102400	100918055	2980	2980	2980	2980	1547
650	20231129	102300	96307995	2970	2970	2970	2970	0
651	20231129	102200	96307995	2970	2970	2970	2970	0
652	20231129	102100	96307995	2970	2975	2980	2970	199
653	20231129	102000	95715970	2980	2970	2980	2970	84
654	20231129	101900	95466070	2965	2965	2965	2965	257
655	20231129	101800	94704065	2970	2970	2970	2970	0
656	20231129	101700	94704065	2970	2970	2970	2970	0
657	20231129	101600	94704065	2970	2970	2970	2970	26
658	20231129	101500	94626845	2970	2970	2970	2970	0
659	20231129	101400	94626845	2970	2970	2970	2970	0
660	20231129	101300	94626845	2970	2970	2970	2970	20
661	20231129	101200	94567445	2970	2970	2970	2970	0
662	20231129	101100	94567445	2970	2970	2970	2970	31
663	20231129	101000	94475375	2970	2975	2975	2970	1121
664	20231129	100900	91145995	2975	2975	2975	2975	0
665	20231129	100800	91145995	2975	2975	2975	2975	0
666	20231129	100700	91145995	2975	2975	2975	2975	0
667	20231129	100600	91145995	2975	2975	2975	2975	50
668	20231129	100500	90997245	2975	2975	2975	2975	0
669	20231129	100400	90997245	2975	2975	2975	2975	4
670	20231129	100300	90985345	2970	2970	2970	2970	0
671	20231129	100200	90985345	2970	2970	2970	2970	0
672	20231129	100100	90985345	2970	2970	2970	2970	0
673	20231129	100000	90985345	2970	2970	2970	2970	0
674	20231129	095900	90985345	2970	2970	2970	2970	0
675	20231129	095800	90985345	2970	2970	2970	2970	13
676	20231129	095700	90946735	2970	2970	2970	2970	2
677	20231129	095600	90940795	2965	2965	2965	2965	3000
678	20231129	095500	82045795	2965	2965	2965	2965	100
679	20231129	095400	81749295	2970	2970	2970	2970	252
680	20231129	095300	81000855	2975	2980	2980	2975	2
681	20231129	095200	80994900	2980	2980	2980	2980	1
682	20231129	095100	80991920	2980	2980	2980	2980	134
683	20231129	095000	80592600	2970	2970	2970	2970	0
684	20231129	094900	80592600	2970	2970	2970	2970	0
685	20231129	094800	80592600	2970	2970	2970	2970	0
686	20231129	094700	80592600	2970	2970	2970	2970	0
687	20231129	094600	80592600	2970	2970	2970	2970	1
688	20231129	094500	80589630	2970	2970	2970	2970	12
689	20231129	094400	80553990	2970	2970	2970	2970	4
690	20231129	094300	80542110	2970	2970	2970	2970	0
691	20231129	094200	80542110	2970	2970	2970	2970	1
692	20231129	094100	80539140	2970	2970	2970	2970	617
693	20231129	094000	78706650	2970	2970	2970	2970	0
694	20231129	093900	78706650	2970	2975	2975	2970	827
695	20231129	093800	76250455	2980	2980	2980	2980	68
696	20231129	093700	76047815	2980	2980	2980	2980	3
697	20231129	093600	76038875	2970	2975	2975	2970	3782
698	20231129	093500	64805240	2980	2980	2980	2980	0
699	20231129	093400	64805240	2980	2980	2980	2980	52
700	20231129	093300	64650280	2980	2980	2980	2980	334
701	20231129	093200	63654960	2980	2980	2980	2980	5
702	20231129	093100	63640060	2980	2980	2980	2980	13
703	20231129	093000	63601320	2980	2980	2980	2980	30
704	20231129	092900	63511920	2980	2975	2980	2975	1616
705	20231129	092800	58704315	2975	2970	2975	2970	6038
706	20231129	092700	40771450	2975	2975	2975	2975	1001
707	20231129	092600	37793475	2975	2975	2975	2975	0
708	20231129	092500	37793475	2975	2975	2975	2975	0
709	20231129	092400	37793475	2975	2970	2975	2970	601
710	20231129	092300	36008500	2970	2970	2970	2970	0
711	20231129	092200	36008500	2970	2970	2970	2970	0
712	20231129	092100	36008500	2970	2970	2970	2970	0
713	20231129	092000	36008500	2970	2970	2970	2970	272
714	20231129	091900	35200660	2970	2970	2970	2970	38
715	20231129	091800	35087800	2970	2970	2970	2970	61
716	20231129	091700	34906630	2970	2965	2970	2965	36
717	20231129	091600	34799835	2970	2970	2970	2970	100
718	20231129	091500	34502835	2970	2970	2970	2970	501
719	20231129	091400	33014865	2970	2970	2970	2970	10
720	20231129	091300	32985165	2970	2975	2975	2970	20
721	20231129	091200	32925715	2975	2970	2975	2970	125
722	20231129	091100	32554365	2975	2975	2975	2975	27
723	20231129	091000	32474040	2975	2975	2975	2975	1
724	20231129	090900	32471065	2975	2975	2975	2975	0
725	20231129	090800	32471065	2975	2970	2975	2970	53
726	20231129	090700	32313415	2970	2970	2970	2970	120
727	20231129	090600	31957015	2970	2970	2970	2965	1210
728	20231129	090500	28363325	2970	2965	2970	2965	2600
729	20231129	090400	20650495	2965	2970	2970	2965	1481
730	20231129	090300	16257035	2970	2970	2970	2970	20
731	20231129	090200	16197635	2965	2960	2965	2960	643
732	20231129	090100	14291810	2960	2960	2960	2960	236
733	20231129	090000	13593250	2960	2955	2960	2955	4600