KissMeData/031330/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	191100	283953225	2810	2810	2810	2810	1071
3	20231129	191000	283953225	2810	2810	2810	2810	0
4	20231129	190900	283953225	2810	2810	2810	2810	0
5	20231129	190800	283953225	2810	2810	2810	2810	0
6	20231129	190700	283953225	2810	2810	2810	2810	0
7	20231129	190600	283953225	2810	2810	2810	2810	0
8	20231129	190500	283953225	2810	2810	2810	2810	0
9	20231129	190400	283953225	2810	2810	2810	2810	0
10	20231129	190300	283953225	2810	2810	2810	2810	0
11	20231129	190200	283953225	2810	2810	2810	2810	0
12	20231129	190100	283953225	2810	2810	2810	2810	0
13	20231129	190000	283953225	2810	2810	2810	2810	0
14	20231129	185900	283953225	2810	2810	2810	2810	0
15	20231129	185800	283953225	2810	2810	2810	2810	0
16	20231129	185700	283953225	2810	2810	2810	2810	0
17	20231129	185600	283953225	2810	2810	2810	2810	0
18	20231129	185500	283953225	2810	2810	2810	2810	0
19	20231129	185400	283953225	2810	2810	2810	2810	0
20	20231129	185300	283953225	2810	2810	2810	2810	0
21	20231129	185200	283953225	2810	2810	2810	2810	0
22	20231129	185100	283953225	2810	2810	2810	2810	0
23	20231129	185000	283953225	2810	2810	2810	2810	0
24	20231129	184900	283953225	2810	2810	2810	2810	0
25	20231129	184800	283953225	2810	2810	2810	2810	0
26	20231129	184700	283953225	2810	2810	2810	2810	0
27	20231129	184600	283953225	2810	2810	2810	2810	0
28	20231129	184500	283953225	2810	2810	2810	2810	0
29	20231129	184400	283953225	2810	2810	2810	2810	0
30	20231129	184300	283953225	2810	2810	2810	2810	0
31	20231129	184200	283953225	2810	2810	2810	2810	0
32	20231129	184100	283953225	2810	2810	2810	2810	1071
33	20231129	184000	283953225	2810	2810	2810	2810	0
34	20231129	183900	283953225	2810	2810	2810	2810	0
35	20231129	183800	283953225	2810	2810	2810	2810	0
36	20231129	183700	283953225	2810	2810	2810	2810	0
37	20231129	183600	283953225	2810	2810	2810	2810	0
38	20231129	183500	283953225	2810	2810	2810	2810	0
39	20231129	183400	283953225	2810	2810	2810	2810	0
40	20231129	183300	283953225	2810	2810	2810	2810	0
41	20231129	183200	283953225	2810	2810	2810	2810	0
42	20231129	183100	283953225	2810	2810	2810	2810	0
43	20231129	183000	283953225	2810	2810	2810	2810	0
44	20231129	182900	283953225	2810	2810	2810	2810	0
45	20231129	182800	283953225	2810	2810	2810	2810	0
46	20231129	182700	283953225	2810	2810	2810	2810	0
47	20231129	182600	283953225	2810	2810	2810	2810	0
48	20231129	182500	283953225	2810	2810	2810	2810	0
49	20231129	182400	283953225	2810	2810	2810	2810	0
50	20231129	182300	283953225	2810	2810	2810	2810	0
51	20231129	182200	283953225	2810	2810	2810	2810	0
52	20231129	182100	283953225	2810	2810	2810	2810	0
53	20231129	182000	283953225	2810	2810	2810	2810	0
54	20231129	181900	283953225	2810	2810	2810	2810	0
55	20231129	181800	283953225	2810	2810	2810	2810	0
56	20231129	181700	283953225	2810	2810	2810	2810	0
57	20231129	181600	283953225	2810	2810	2810	2810	0
58	20231129	181500	283953225	2810	2810	2810	2810	0
59	20231129	181400	283953225	2810	2810	2810	2810	0
60	20231129	181300	283953225	2810	2810	2810	2810	0
61	20231129	181200	283953225	2810	2810	2810	2810	0
62	20231129	181100	283953225	2810	2810	2810	2810	1071
63	20231129	181000	283953225	2810	2810	2810	2810	0
64	20231129	180900	283953225	2810	2810	2810	2810	0
65	20231129	180800	283953225	2810	2810	2810	2810	0
66	20231129	180700	283953225	2810	2810	2810	2810	0
67	20231129	180600	283953225	2810	2810	2810	2810	0
68	20231129	180500	283953225	2810	2810	2810	2810	0
69	20231129	180400	283953225	2810	2810	2810	2810	0
70	20231129	180300	283953225	2810	2810	2810	2810	0
71	20231129	180200	283953225	2810	2810	2810	2810	0
72	20231129	180100	283953225	2810	2810	2810	2810	0
73	20231129	180000	283953225	2810	2810	2810	2810	0
74	20231129	175900	283953225	2810	2810	2810	2810	0
75	20231129	175800	283953225	2810	2810	2810	2810	0
76	20231129	175700	283953225	2810	2810	2810	2810	0
77	20231129	175600	283953225	2810	2810	2810	2810	0
78	20231129	175500	283953225	2810	2810	2810	2810	0
79	20231129	175400	283953225	2810	2810	2810	2810	0
80	20231129	175300	283953225	2810	2810	2810	2810	0
81	20231129	175200	283953225	2810	2810	2810	2810	0
82	20231129	175100	283953225	2810	2810	2810	2810	0
83	20231129	175000	283953225	2810	2810	2810	2810	0
84	20231129	174900	283953225	2810	2810	2810	2810	0
85	20231129	174800	283953225	2810	2810	2810	2810	0
86	20231129	174700	283953225	2810	2810	2810	2810	0
87	20231129	174600	283953225	2810	2810	2810	2810	0
88	20231129	174500	283953225	2810	2810	2810	2810	0
89	20231129	174400	283953225	2810	2810	2810	2810	0
90	20231129	174300	283953225	2810	2810	2810	2810	0
91	20231129	174200	283953225	2810	2810	2810	2810	0
92	20231129	174100	283953225	2810	2810	2810	2810	1071
93	20231129	174000	283953225	2810	2810	2810	2810	0
94	20231129	173900	283953225	2810	2810	2810	2810	0
95	20231129	173800	283953225	2810	2810	2810	2810	0
96	20231129	173700	283953225	2810	2810	2810	2810	0
97	20231129	173600	283953225	2810	2810	2810	2810	0
98	20231129	173500	283953225	2810	2810	2810	2810	0
99	20231129	173400	283953225	2810	2810	2810	2810	0
100	20231129	173300	283953225	2810	2810	2810	2810	0
101	20231129	173200	283953225	2810	2810	2810	2810	0
102	20231129	173100	283953225	2810	2810	2810	2810	0
103	20231129	173000	283953225	2810	2810	2810	2810	0
104	20231129	172900	283953225	2810	2810	2810	2810	0
105	20231129	172800	283953225	2810	2810	2810	2810	0
106	20231129	172700	283953225	2810	2810	2810	2810	0
107	20231129	172600	283953225	2810	2810	2810	2810	0
108	20231129	172500	283953225	2810	2810	2810	2810	0
109	20231129	172400	283953225	2810	2810	2810	2810	0
110	20231129	172300	283953225	2810	2810	2810	2810	0
111	20231129	172200	283953225	2810	2810	2810	2810	0
112	20231129	172100	283953225	2810	2810	2810	2810	0
113	20231129	172000	283953225	2810	2810	2810	2810	0
114	20231129	171900	283953225	2810	2810	2810	2810	0
115	20231129	171800	283953225	2810	2810	2810	2810	0
116	20231129	171700	283953225	2810	2810	2810	2810	0
117	20231129	171600	283953225	2810	2810	2810	2810	0
118	20231129	171500	283953225	2810	2810	2810	2810	0
119	20231129	171400	283953225	2810	2810	2810	2810	0
120	20231129	171300	283953225	2810	2810	2810	2810	0
121	20231129	171200	283953225	2810	2810	2810	2810	0
122	20231129	171100	283953225	2810	2810	2810	2810	1071
123	20231129	171000	283953225	2810	2810	2810	2810	0
124	20231129	170900	283953225	2810	2810	2810	2810	0
125	20231129	170800	283953225	2810	2810	2810	2810	0
126	20231129	170700	283953225	2810	2810	2810	2810	0
127	20231129	170600	283953225	2810	2810	2810	2810	0
128	20231129	170500	283953225	2810	2810	2810	2810	0
129	20231129	170400	283953225	2810	2810	2810	2810	0
130	20231129	170300	283953225	2810	2810	2810	2810	0
131	20231129	170200	283953225	2810	2810	2810	2810	0
132	20231129	170100	283953225	2810	2810	2810	2810	0
133	20231129	170000	283953225	2810	2810	2810	2810	0
134	20231129	165900	283953225	2810	2810	2810	2810	0
135	20231129	165800	283953225	2810	2810	2810	2810	0
136	20231129	165700	283953225	2810	2810	2810	2810	0
137	20231129	165600	283953225	2810	2810	2810	2810	0
138	20231129	165500	283953225	2810	2810	2810	2810	0
139	20231129	165400	283953225	2810	2810	2810	2810	0
140	20231129	165300	283953225	2810	2810	2810	2810	0
141	20231129	165200	283953225	2810	2810	2810	2810	0
142	20231129	165100	283953225	2810	2810	2810	2810	0
143	20231129	165000	283953225	2810	2810	2810	2810	0
144	20231129	164900	283953225	2810	2810	2810	2810	0
145	20231129	164800	283953225	2810	2810	2810	2810	0
146	20231129	164700	283953225	2810	2810	2810	2810	0
147	20231129	164600	283953225	2810	2810	2810	2810	0
148	20231129	164500	283953225	2810	2810	2810	2810	0
149	20231129	164400	283953225	2810	2810	2810	2810	0
150	20231129	164300	283953225	2810	2810	2810	2810	0
151	20231129	164200	283953225	2810	2810	2810	2810	0
152	20231129	164100	283953225	2810	2810	2810	2810	1071
153	20231129	164000	283953225	2810	2810	2810	2810	0
154	20231129	163900	283953225	2810	2810	2810	2810	0
155	20231129	163800	283953225	2810	2810	2810	2810	0
156	20231129	163700	283953225	2810	2810	2810	2810	0
157	20231129	163600	283953225	2810	2810	2810	2810	0
158	20231129	163500	283953225	2810	2810	2810	2810	0
159	20231129	163400	283953225	2810	2810	2810	2810	0
160	20231129	163300	283953225	2810	2810	2810	2810	0
161	20231129	163200	283953225	2810	2810	2810	2810	0
162	20231129	163100	283953225	2810	2810	2810	2810	0
163	20231129	163000	283953225	2810	2810	2810	2810	0
164	20231129	162900	283953225	2810	2810	2810	2810	0
165	20231129	162800	283953225	2810	2810	2810	2810	0
166	20231129	162700	283953225	2810	2810	2810	2810	0
167	20231129	162600	283953225	2810	2810	2810	2810	0
168	20231129	162500	283953225	2810	2810	2810	2810	0
169	20231129	162400	283953225	2810	2810	2810	2810	0
170	20231129	162300	283953225	2810	2810	2810	2810	0
171	20231129	162200	283953225	2810	2810	2810	2810	0
172	20231129	162100	283953225	2810	2810	2810	2810	0
173	20231129	162000	283953225	2810	2810	2810	2810	0
174	20231129	161900	283953225	2810	2810	2810	2810	0
175	20231129	161800	283953225	2810	2810	2810	2810	0
176	20231129	161700	283953225	2810	2810	2810	2810	0
177	20231129	161600	283953225	2810	2810	2810	2810	0
178	20231129	161500	283953225	2810	2810	2810	2810	0
179	20231129	161400	283953225	2810	2810	2810	2810	0
180	20231129	161300	283953225	2810	2810	2810	2810	0
181	20231129	161200	283953225	2810	2810	2810	2810	0
182	20231129	161100	283953225	2810	2810	2810	2810	1071
183	20231129	161000	283953225	2810	2810	2810	2810	0
184	20231129	160900	283953225	2810	2810	2810	2810	0
185	20231129	160800	283953225	2810	2810	2810	2810	0
186	20231129	160700	283953225	2810	2810	2810	2810	0
187	20231129	160600	283953225	2810	2810	2810	2810	0
188	20231129	160500	283953225	2810	2810	2810	2810	0
189	20231129	160400	283953225	2810	2810	2810	2810	0
190	20231129	160300	283953225	2810	2810	2810	2810	0
191	20231129	160200	283953225	2810	2810	2810	2810	0
192	20231129	160100	283953225	2810	2810	2810	2810	0
193	20231129	160000	283953225	2810	2810	2810	2810	0
194	20231129	155900	283953225	2810	2810	2810	2810	0
195	20231129	155800	283953225	2810	2810	2810	2810	0
196	20231129	155700	283953225	2810	2810	2810	2810	0
197	20231129	155600	283953225	2810	2810	2810	2810	0
198	20231129	155500	283953225	2810	2810	2810	2810	0
199	20231129	155400	283953225	2810	2810	2810	2810	0
200	20231129	155300	283953225	2810	2810	2810	2810	0
201	20231129	155200	283953225	2810	2810	2810	2810	0
202	20231129	155100	283953225	2810	2810	2810	2810	0
203	20231129	155000	283953225	2810	2810	2810	2810	0
204	20231129	154900	283953225	2810	2810	2810	2810	0
205	20231129	154800	283953225	2810	2810	2810	2810	0
206	20231129	154700	283953225	2810	2810	2810	2810	0
207	20231129	154600	283953225	2810	2810	2810	2810	0
208	20231129	154500	283953225	2810	2810	2810	2810	0
209	20231129	154400	283953225	2810	2810	2810	2810	0
210	20231129	154300	283953225	2810	2810	2810	2810	0
211	20231129	154200	283953225	2810	2810	2810	2810	0
212	20231129	154100	283953225	2810	2810	2810	2810	1071
213	20231129	154000	283953225	2810	2810	2810	2810	0
214	20231129	153900	283953225	2810	2810	2810	2810	0
215	20231129	153800	283953225	2810	2810	2810	2810	0
216	20231129	153700	283953225	2810	2810	2810	2810	0
217	20231129	153600	283953225	2810	2810	2810	2810	0
218	20231129	153500	283953225	2810	2810	2810	2810	0
219	20231129	153400	283953225	2810	2810	2810	2810	0
220	20231129	153300	283953225	2810	2810	2810	2810	0
221	20231129	153200	283953225	2810	2810	2810	2810	0
222	20231129	153100	283953225	2810	2810	2810	2810	0
223	20231129	153000	283953225	2810	2810	2810	2810	1071
224	20231129	152900	280943715	2815	2815	2815	2815	0
225	20231129	152800	280943715	2815	2815	2815	2815	0
226	20231129	152700	280943715	2815	2815	2815	2815	0
227	20231129	152600	280943715	2815	2815	2815	2815	0
228	20231129	152500	280943715	2815	2815	2815	2815	0
229	20231129	152400	280943715	2815	2815	2815	2815	0
230	20231129	152300	280943715	2815	2815	2815	2815	0
231	20231129	152200	280943715	2815	2815	2815	2815	0
232	20231129	152100	280943715	2815	2815	2815	2815	0
233	20231129	152000	280943715	2815	2815	2815	2815	0
234	20231129	151900	280943715	2815	2815	2815	2815	101
235	20231129	151800	280659400	2815	2815	2815	2815	12
236	20231129	151700	280625620	2815	2815	2815	2815	186
237	20231129	151600	280102030	2815	2815	2815	2815	17
238	20231129	151500	280054175	2815	2815	2815	2815	182
239	20231129	151400	279541845	2815	2815	2815	2815	0
240	20231129	151300	279541845	2815	2815	2815	2815	182
241	20231129	151200	279029515	2815	2815	2815	2815	0
242	20231129	151100	279029515	2815	2815	2815	2815	685
243	20231129	151000	277101240	2810	2810	2810	2810	43
244	20231129	150900	276980410	2815	2815	2815	2815	182
245	20231129	150800	276468080	2815	2815	2815	2810	3
246	20231129	150700	276459640	2815	2815	2815	2815	208
247	20231129	150600	275874120	2815	2815	2815	2815	1028
248	20231129	150500	272980300	2820	2820	2820	2820	681
249	20231129	150400	271059880	2820	2820	2820	2820	0
250	20231129	150300	271059880	2820	2820	2820	2820	182
251	20231129	150200	270546640	2815	2825	2825	2815	2241
252	20231129	150100	264228840	2820	2820	2820	2820	2342
253	20231129	150000	257624400	2820	2820	2820	2820	182
254	20231129	145900	257111160	2815	2815	2815	2815	0
255	20231129	145800	257111160	2815	2820	2820	2815	282
256	20231129	145700	256316420	2820	2820	2820	2820	0
257	20231129	145600	256316420	2820	2815	2820	2815	482
258	20231129	145500	254958685	2815	2815	2815	2815	100
259	20231129	145400	254677185	2820	2820	2820	2820	193
260	20231129	145300	254132925	2820	2820	2820	2820	50
261	20231129	145200	253991925	2820	2815	2820	2815	208
262	20231129	145100	253405500	2820	2820	2820	2820	0
263	20231129	145000	253405500	2820	2815	2820	2815	282
264	20231129	144900	252610760	2820	2820	2820	2820	181
265	20231129	144800	252100340	2820	2815	2820	2815	2
266	20231129	144700	252094705	2815	2820	2820	2815	732
267	20231129	144600	250033215	2820	2820	2820	2820	5
268	20231129	144500	250019115	2820	2820	2820	2820	231
269	20231129	144400	249367695	2815	2820	2820	2815	4
270	20231129	144300	249356420	2820	2820	2820	2820	535
271	20231129	144200	247847720	2820	2820	2820	2820	0
272	20231129	144100	247847720	2820	2820	2820	2820	188
273	20231129	144000	247317560	2820	2820	2820	2820	0
274	20231129	143900	247317560	2820	2820	2820	2820	182
275	20231129	143800	246804320	2815	2815	2815	2815	1
276	20231129	143700	246801505	2820	2820	2820	2820	182
277	20231129	143600	246288265	2820	2820	2820	2820	181
278	20231129	143500	245777845	2815	2815	2815	2815	0
279	20231129	143400	245777845	2815	2820	2820	2815	182
280	20231129	143300	245264610	2820	2815	2820	2815	210
281	20231129	143200	244672465	2820	2820	2820	2820	182
282	20231129	143100	244159225	2815	2815	2815	2815	130
283	20231129	143000	243793275	2815	2820	2820	2815	303
284	20231129	142900	242939365	2815	2820	2820	2815	442
285	20231129	142800	241694175	2815	2815	2815	2815	314
286	20231129	142700	240810265	2820	2820	2820	2820	53
287	20231129	142600	240660805	2825	2825	2825	2825	181
288	20231129	142500	240149480	2820	2820	2825	2820	320
289	20231129	142400	239247030	2815	2815	2815	2815	0
290	20231129	142300	239247030	2815	2815	2815	2815	0
291	20231129	142200	239247030	2815	2815	2815	2815	0
292	20231129	142100	239247030	2815	2820	2820	2815	1892
293	20231129	142000	233920090	2820	2820	2820	2820	301
294	20231129	141900	233071270	2825	2825	2825	2825	188
295	20231129	141800	232540170	2825	2820	2825	2820	16
296	20231129	141700	232494975	2825	2825	2825	2820	282
297	20231129	141600	231698825	2825	2825	2825	2825	0
298	20231129	141500	231698825	2825	2825	2825	2825	184
299	20231129	141400	231179025	2825	2825	2825	2825	0
300	20231129	141300	231179025	2825	2825	2825	2825	181
301	20231129	141200	230667700	2825	2825	2825	2825	0
302	20231129	141100	230667700	2825	2825	2825	2825	224
303	20231129	141000	230034900	2825	2825	2825	2825	182
304	20231129	140900	229520750	2820	2820	2820	2820	10
305	20231129	140800	229492550	2825	2825	2825	2825	181
306	20231129	140700	228981225	2825	2825	2825	2825	0
307	20231129	140600	228981225	2825	2825	2825	2825	200
308	20231129	140500	228416225	2825	2825	2825	2825	82
309	20231129	140400	228184575	2825	2825	2825	2825	181
310	20231129	140300	227673250	2825	2825	2825	2820	103
311	20231129	140200	227382780	2825	2825	2825	2825	182
312	20231129	140100	226868630	2825	2825	2825	2825	0
313	20231129	140000	226868630	2825	2825	2825	2825	181
314	20231129	135900	226357305	2825	2825	2825	2825	1
315	20231129	135800	226354480	2825	2825	2825	2825	182
316	20231129	135700	225840330	2825	2825	2825	2825	185
317	20231129	135600	225317705	2820	2825	2825	2820	101
318	20231129	135500	225032880	2825	2825	2825	2825	181
319	20231129	135400	224521555	2825	2825	2825	2825	201
320	20231129	135300	223953730	2825	2825	2825	2825	183
321	20231129	135200	223436755	2825	2825	2825	2825	132
322	20231129	135100	223063855	2825	2825	2825	2825	200
323	20231129	135000	222498855	2820	2820	2820	2820	1
324	20231129	134900	222496035	2825	2825	2825	2825	181
325	20231129	134800	221984710	2825	2825	2825	2825	0
326	20231129	134700	221984710	2825	2825	2825	2825	182
327	20231129	134600	221470560	2825	2825	2825	2825	2
328	20231129	134500	221464910	2825	2825	2825	2825	185
329	20231129	134400	220942285	2825	2825	2825	2825	182
330	20231129	134300	220428135	2825	2825	2825	2825	1
331	20231129	134200	220425310	2825	2825	2825	2825	281
332	20231129	134100	219631485	2825	2825	2825	2825	0
333	20231129	134000	219631485	2825	2825	2825	2825	282
334	20231129	133900	218834835	2820	2820	2820	2820	0
335	20231129	133800	218834835	2820	2820	2820	2820	575
336	20231129	133700	217213335	2820	2820	2820	2820	225
337	20231129	133600	216578835	2820	2820	2820	2820	30
338	20231129	133500	216494235	2815	2820	2820	2815	143
339	20231129	133400	216091620	2825	2820	2825	2820	192
340	20231129	133300	215549270	2820	2820	2820	2820	1618
341	20231129	133200	210986510	2825	2825	2825	2825	183
342	20231129	133100	210469535	2825	2825	2825	2825	0
343	20231129	133000	210469535	2825	2825	2825	2825	182
344	20231129	132900	209955385	2825	2825	2825	2825	181
345	20231129	132800	209444060	2825	2825	2825	2825	0
346	20231129	132700	209444060	2825	2825	2825	2825	181
347	20231129	132600	208932735	2825	2825	2825	2825	0
348	20231129	132500	208932735	2825	2825	2825	2825	182
349	20231129	132400	208418585	2825	2825	2825	2825	0
350	20231129	132300	208418585	2825	2825	2825	2825	182
351	20231129	132200	207904435	2825	2825	2825	2825	0
352	20231129	132100	207904435	2825	2825	2825	2825	182
353	20231129	132000	207390285	2825	2825	2825	2825	0
354	20231129	131900	207390285	2825	2825	2825	2825	181
355	20231129	131800	206878960	2825	2825	2825	2825	2
356	20231129	131700	206873310	2825	2825	2825	2825	282
357	20231129	131600	206076660	2820	2825	2825	2820	223
358	20231129	131500	205446895	2820	2820	2820	2820	0
359	20231129	131400	205446895	2820	2825	2825	2820	2581
360	20231129	131300	198167570	2825	2825	2825	2825	0
361	20231129	131200	198167570	2825	2825	2825	2825	270
362	20231129	131100	197404820	2820	2820	2820	2820	0
363	20231129	131000	197404820	2820	2825	2825	2820	186
364	20231129	130900	196879395	2820	2820	2820	2820	200
365	20231129	130800	196315395	2825	2825	2825	2825	182
366	20231129	130700	195801245	2825	2825	2825	2825	0
367	20231129	130600	195801245	2825	2820	2825	2820	281
368	20231129	130500	195007920	2825	2825	2825	2825	284
369	20231129	130400	194205620	2825	2825	2825	2825	181
370	20231129	130300	193694295	2825	2825	2825	2825	382
371	20231129	130200	192615145	2820	2820	2820	2820	500
372	20231129	130100	191205145	2825	2825	2825	2825	181
373	20231129	130000	190693820	2825	2825	2825	2825	0
374	20231129	125900	190693820	2825	2825	2825	2825	182
375	20231129	125800	190179670	2825	2825	2825	2825	15
376	20231129	125700	190137295	2825	2825	2825	2825	185
377	20231129	125600	189614670	2825	2825	2825	2825	26
378	20231129	125500	189541220	2825	2825	2825	2825	223
379	20231129	125400	188911245	2825	2825	2825	2825	0
380	20231129	125300	188911245	2825	2825	2825	2825	181
381	20231129	125200	188399920	2820	2820	2820	2820	1091
382	20231129	125100	185323300	2820	2825	2825	2820	581
383	20231129	125000	183683975	2825	2825	2825	2825	182
384	20231129	124900	183169825	2825	2825	2825	2825	0
385	20231129	124800	183169825	2825	2825	2825	2825	181
386	20231129	124700	182658500	2825	2825	2825	2825	0
387	20231129	124600	182658500	2825	2825	2825	2825	182
388	20231129	124500	182144350	2825	2825	2825	2825	0
389	20231129	124400	182144350	2825	2825	2825	2825	181
390	20231129	124300	181633025	2825	2825	2825	2825	0
391	20231129	124200	181633025	2825	2825	2825	2825	182
392	20231129	124100	181118875	2825	2825	2825	2825	0
393	20231129	124000	181118875	2825	2825	2825	2825	182
394	20231129	123900	180604725	2825	2825	2825	2825	0
395	20231129	123800	180604725	2825	2825	2825	2825	181
396	20231129	123700	180093400	2825	2825	2825	2825	182
397	20231129	123600	179579250	2820	2820	2820	2820	0
398	20231129	123500	179579250	2820	2825	2825	2820	308
399	20231129	123400	178709785	2825	2825	2825	2825	5
400	20231129	123300	178695660	2825	2820	2825	2820	482
401	20231129	123200	177335510	2825	2825	2825	2825	0
402	20231129	123100	177335510	2825	2825	2825	2825	181
403	20231129	123000	176824185	2825	2825	2825	2825	0
404	20231129	122900	176824185	2825	2825	2825	2825	181
405	20231129	122800	176312860	2820	2820	2820	2820	2
406	20231129	122700	176307220	2825	2820	2825	2820	282
407	20231129	122600	175511070	2825	2825	2825	2825	0
408	20231129	122500	175511070	2825	2825	2825	2825	181
409	20231129	122400	174999745	2825	2825	2825	2825	359
410	20231129	122300	173985570	2820	2820	2820	2820	576
411	20231129	122200	172361250	2825	2825	2825	2825	181
412	20231129	122100	171849925	2820	2820	2820	2820	170
413	20231129	122000	171370525	2825	2825	2825	2825	182
414	20231129	121900	170856375	2825	2825	2825	2825	1
415	20231129	121800	170853550	2825	2825	2825	2825	182
416	20231129	121700	170339400	2825	2825	2825	2825	0
417	20231129	121600	170339400	2825	2825	2825	2825	181
418	20231129	121500	169828075	2825	2825	2825	2825	1
419	20231129	121400	169825250	2825	2825	2825	2825	182
420	20231129	121300	169311100	2825	2825	2825	2825	2
421	20231129	121200	169305450	2825	2825	2825	2825	182
422	20231129	121100	168791300	2825	2825	2825	2825	1
423	20231129	121000	168788475	2825	2825	2825	2825	183
424	20231129	120900	168271500	2825	2825	2825	2825	181
425	20231129	120800	167760175	2825	2825	2825	2825	166
426	20231129	120700	167291225	2825	2825	2825	2825	182
427	20231129	120600	166777075	2825	2825	2825	2825	0
428	20231129	120500	166777075	2825	2825	2825	2825	182
429	20231129	120400	166262925	2825	2825	2825	2825	0
430	20231129	120300	166262925	2825	2825	2825	2825	182
431	20231129	120200	165748775	2825	2825	2825	2825	0
432	20231129	120100	165748775	2825	2820	2825	2820	233
433	20231129	120000	165090800	2825	2825	2825	2825	1
434	20231129	115900	165087975	2825	2825	2825	2825	181
435	20231129	115800	164576650	2825	2825	2825	2825	1
436	20231129	115700	164573825	2825	2825	2825	2820	2446
437	20231129	115600	157673875	2830	2830	2830	2830	183
438	20231129	115500	157155985	2830	2830	2830	2830	0
439	20231129	115400	157155985	2830	2825	2830	2825	44
440	20231129	115300	157031680	2825	2825	2825	2825	72
441	20231129	115200	156828280	2825	2825	2830	2825	184
442	20231129	115100	156308475	2825	2825	2830	2825	302
443	20231129	115000	155455320	2825	2825	2825	2825	1181
444	20231129	114900	152118995	2825	2825	2825	2825	27
445	20231129	114800	152042720	2825	2825	2825	2825	183
446	20231129	114700	151525745	2825	2825	2825	2825	0
447	20231129	114600	151525745	2825	2825	2825	2825	183
448	20231129	114500	151008770	2825	2825	2825	2825	1
449	20231129	114400	151005945	2825	2825	2825	2825	181
450	20231129	114300	150494620	2825	2825	2825	2825	182
451	20231129	114200	149980470	2825	2825	2825	2825	0
452	20231129	114100	149980470	2825	2825	2825	2825	179
453	20231129	114000	149474795	2825	2825	2825	2825	0
454	20231129	113900	149474795	2825	2825	2825	2825	0
455	20231129	113800	149474795	2825	2825	2825	2825	100
456	20231129	113700	149192295	2825	2820	2825	2820	979
457	20231129	113600	146431510	2820	2820	2820	2820	0
458	20231129	113500	146431510	2820	2820	2820	2820	230
459	20231129	113400	145782910	2820	2820	2820	2820	0
460	20231129	113300	145782910	2820	2820	2820	2820	180
461	20231129	113200	145275310	2820	2820	2820	2820	2
462	20231129	113100	145269670	2820	2820	2820	2820	181
463	20231129	113000	144759250	2820	2820	2820	2820	222
464	20231129	112900	144133210	2820	2820	2820	2820	0
465	20231129	112800	144133210	2820	2820	2820	2820	179
466	20231129	112700	143628430	2820	2820	2820	2820	0
467	20231129	112600	143628430	2820	2820	2820	2820	180
468	20231129	112500	143120830	2820	2815	2820	2815	401
469	20231129	112400	141992010	2820	2820	2820	2820	380
470	20231129	112300	140920410	2820	2820	2820	2820	0
471	20231129	112200	140920410	2820	2815	2820	2815	357
472	20231129	112100	139914555	2820	2820	2820	2820	3
473	20231129	112000	139906095	2820	2820	2820	2820	180
474	20231129	111900	139398495	2820	2820	2820	2820	0
475	20231129	111800	139398495	2820	2820	2820	2820	180
476	20231129	111700	138890895	2820	2820	2820	2820	179
477	20231129	111600	138386115	2820	2820	2820	2820	7
478	20231129	111500	138366375	2820	2820	2820	2820	180
479	20231129	111400	137858775	2820	2820	2820	2820	680
480	20231129	111300	135941175	2820	2815	2820	2815	4787
481	20231129	111200	122454870	2815	2815	2815	2815	0
482	20231129	111100	122454870	2815	2815	2815	2815	180
483	20231129	111000	121948170	2815	2815	2815	2815	0
484	20231129	110900	121948170	2815	2815	2815	2815	180
485	20231129	110800	121441470	2815	2815	2815	2815	0
486	20231129	110700	121441470	2815	2810	2815	2810	500
487	20231129	110600	120035570	2810	2810	2810	2810	0
488	20231129	110500	120035570	2810	2810	2810	2810	180
489	20231129	110400	119529770	2810	2810	2810	2810	180
490	20231129	110300	119023970	2810	2810	2810	2810	372
491	20231129	110200	117978650	2815	2815	2815	2815	180
492	20231129	110100	117471950	2815	2815	2815	2815	2
493	20231129	110000	117466320	2815	2815	2815	2815	0
494	20231129	105900	117466320	2815	2815	2815	2815	200
495	20231129	105800	116903320	2810	2810	2810	2810	180
496	20231129	105700	116397520	2810	2810	2810	2810	125
497	20231129	105600	116046270	2810	2810	2810	2810	1314
498	20231129	105500	112353930	2810	2810	2810	2810	50
499	20231129	105400	112213430	2810	2810	2815	2810	194
500	20231129	105300	111667390	2810	2810	2810	2810	13
501	20231129	105200	111630860	2810	2810	2815	2810	192
502	20231129	105100	111090445	2815	2815	2815	2815	180
503	20231129	105000	110583745	2815	2815	2815	2815	0
504	20231129	104900	110583745	2815	2815	2815	2815	180
505	20231129	104800	110077045	2810	2810	2810	2810	0
506	20231129	104700	110077045	2810	2810	2815	2810	199
507	20231129	104600	109516955	2810	2810	2810	2810	152
508	20231129	104500	109089835	2810	2810	2815	2810	193
509	20231129	104400	108546605	2810	2810	2810	2810	8
510	20231129	104300	108524125	2815	2815	2815	2815	180
511	20231129	104200	108017425	2815	2815	2815	2815	50
512	20231129	104100	107876675	2815	2810	2815	2810	1974
513	20231129	104000	102328840	2810	2810	2810	2810	0
514	20231129	103900	102328840	2810	2805	2810	2800	233
515	20231129	103800	101674570	2810	2810	2810	2810	0
516	20231129	103700	101674570	2810	2810	2810	2810	3
517	20231129	103600	101666140	2810	2810	2810	2810	0
518	20231129	103500	101666140	2810	2810	2810	2810	13
519	20231129	103400	101629610	2810	2810	2810	2810	17
520	20231129	103300	101581840	2810	2810	2810	2810	0
521	20231129	103200	101581840	2810	2810	2810	2810	2
522	20231129	103100	101576220	2800	2800	2800	2800	0
523	20231129	103000	101576220	2800	2800	2800	2800	0
524	20231129	102900	101576220	2800	2800	2800	2800	0
525	20231129	102800	101576220	2800	2800	2800	2800	0
526	20231129	102700	101576220	2800	2800	2800	2800	0
527	20231129	102600	101576220	2800	2800	2800	2800	0
528	20231129	102500	101576220	2800	2800	2800	2800	6
529	20231129	102400	101559420	2800	2805	2805	2800	2520
530	20231129	102300	94491465	2810	2810	2810	2810	0
531	20231129	102200	94491465	2810	2810	2810	2810	0
532	20231129	102100	94491465	2810	2810	2810	2810	0
533	20231129	102000	94491465	2810	2810	2810	2810	5
534	20231129	101900	94477415	2810	2810	2810	2810	0
535	20231129	101800	94477415	2810	2810	2810	2810	0
536	20231129	101700	94477415	2810	2810	2810	2810	22
537	20231129	101600	94415595	2810	2810	2810	2810	200
538	20231129	101500	93853595	2810	2810	2810	2810	0
539	20231129	101400	93853595	2810	2810	2810	2810	0
540	20231129	101300	93853595	2810	2810	2810	2810	2
541	20231129	101200	93847975	2810	2810	2810	2810	98
542	20231129	101100	93572595	2810	2810	2810	2810	67
543	20231129	101000	93384325	2810	2810	2810	2810	0
544	20231129	100900	93384325	2810	2810	2810	2810	0
545	20231129	100800	93384325	2810	2805	2810	2805	231
546	20231129	100700	92736220	2810	2810	2810	2810	54
547	20231129	100600	92584480	2810	2810	2810	2810	5
548	20231129	100500	92570430	2810	2805	2810	2805	3
549	20231129	100400	92562010	2805	2810	2810	2805	308
550	20231129	100300	91698030	2810	2810	2810	2810	4
551	20231129	100200	91686790	2810	2810	2810	2810	10
552	20231129	100100	91658690	2810	2810	2810	2810	10
553	20231129	100000	91630590	2810	2805	2810	2805	1001
554	20231129	095900	88822780	2810	2810	2810	2810	10
555	20231129	095800	88794680	2810	2810	2810	2810	101
556	20231129	095700	88510870	2810	2810	2810	2810	5
557	20231129	095600	88496820	2810	2805	2810	2805	102
558	20231129	095500	88210210	2805	2810	2810	2805	503
559	20231129	095400	86799130	2810	2810	2810	2810	439
560	20231129	095300	85565540	2810	2815	2815	2810	239
561	20231129	095200	84893835	2815	2815	2815	2815	15
562	20231129	095100	84851610	2815	2810	2815	2810	870
563	20231129	095000	82406890	2810	2805	2810	2805	225
564	20231129	094900	81774865	2810	2810	2810	2810	45
565	20231129	094800	81648415	2810	2810	2810	2810	333
566	20231129	094700	80712685	2805	2810	2810	2805	187
567	20231129	094600	80187225	2805	2805	2805	2805	28
568	20231129	094500	80108685	2805	2805	2805	2805	0
569	20231129	094400	80108685	2805	2805	2805	2805	2
570	20231129	094300	80103075	2800	2810	2810	2800	44
571	20231129	094200	79979495	2810	2810	2810	2810	12
572	20231129	094100	79945775	2810	2810	2810	2810	33
573	20231129	094000	79853045	2805	2805	2805	2805	3004
574	20231129	093900	71426825	2805	2805	2805	2800	113
575	20231129	093800	71110360	2805	2805	2805	2800	114
576	20231129	093700	70791090	2805	2805	2805	2805	7
577	20231129	093600	70771455	2805	2805	2805	2800	102
578	20231129	093500	70485845	2800	2800	2800	2800	287
579	20231129	093400	69682245	2805	2805	2805	2805	2
580	20231129	093300	69676635	2805	2805	2805	2805	18
581	20231129	093200	69626145	2805	2805	2805	2805	6
582	20231129	093100	69609315	2805	2805	2805	2800	152
583	20231129	093000	69183155	2805	2800	2805	2800	17
584	20231129	092900	69135500	2800	2800	2800	2800	106
585	20231129	092800	68838700	2800	2800	2800	2800	10314
586	20231129	092700	39959500	2800	2800	2800	2800	18
587	20231129	092600	39909100	2805	2805	2805	2805	36
588	20231129	092500	39808120	2805	2800	2805	2800	45
589	20231129	092400	39681930	2800	2800	2800	2800	8
590	20231129	092300	39659530	2805	2805	2805	2805	73
591	20231129	092200	39454765	2800	2805	2805	2800	200
592	20231129	092100	38894265	2805	2810	2810	2805	1182
593	20231129	092000	35578255	2810	2800	2810	2800	307
594	20231129	091900	34716150	2800	2810	2810	2800	6
595	20231129	091800	34699340	2800	2800	2810	2800	1066
596	20231129	091700	31709260	2805	2805	2805	2800	63
597	20231129	091600	31532740	2800	2805	2805	2800	11
598	20231129	091500	31501900	2805	2800	2805	2800	74
599	20231129	091400	31294365	2800	2800	2800	2800	15
600	20231129	091300	31252365	2805	2800	2805	2800	17
601	20231129	091200	31204715	2800	2800	2805	2800	31
602	20231129	091100	31117885	2800	2805	2805	2800	658
603	20231129	091000	29272230	2815	2810	2815	2810	2118
604	20231129	090900	23320640	2810	2810	2810	2810	203
605	20231129	090800	22750210	2815	2810	2815	2810	1402
606	20231129	090700	18810580	2805	2800	2805	2800	792
607	20231129	090600	16590055	2805	2810	2810	2800	140
608	20231129	090500	16197210	2810	2800	2810	2800	195
609	20231129	090400	15650290	2805	2805	2810	2800	366
610	20231129	090300	14623725	2805	2805	2805	2800	864
611	20231129	090200	12202740	2815	2800	2815	2800	44
612	20231129	090100	12079235	2810	2820	2825	2805	4002
613	20231129	090000	845175	2820	2820	2820	2815	300