KissMeData/069140/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	194400	282639370	2470	2470	2470	2470	971
3	20231129	194300	282639370	2470	2470	2470	2470	0
4	20231129	194200	282639370	2470	2470	2470	2470	0
5	20231129	194100	282639370	2470	2470	2470	2470	0
6	20231129	194000	282639370	2470	2470	2470	2470	0
7	20231129	193900	282639370	2470	2470	2470	2470	0
8	20231129	193800	282639370	2470	2470	2470	2470	0
9	20231129	193700	282639370	2470	2470	2470	2470	0
10	20231129	193600	282639370	2470	2470	2470	2470	0
11	20231129	193500	282639370	2470	2470	2470	2470	0
12	20231129	193400	282639370	2470	2470	2470	2470	0
13	20231129	193300	282639370	2470	2470	2470	2470	0
14	20231129	193200	282639370	2470	2470	2470	2470	0
15	20231129	193100	282639370	2470	2470	2470	2470	0
16	20231129	193000	282639370	2470	2470	2470	2470	0
17	20231129	192900	282639370	2470	2470	2470	2470	0
18	20231129	192800	282639370	2470	2470	2470	2470	0
19	20231129	192700	282639370	2470	2470	2470	2470	0
20	20231129	192600	282639370	2470	2470	2470	2470	0
21	20231129	192500	282639370	2470	2470	2470	2470	0
22	20231129	192400	282639370	2470	2470	2470	2470	0
23	20231129	192300	282639370	2470	2470	2470	2470	0
24	20231129	192200	282639370	2470	2470	2470	2470	0
25	20231129	192100	282639370	2470	2470	2470	2470	0
26	20231129	192000	282639370	2470	2470	2470	2470	0
27	20231129	191900	282639370	2470	2470	2470	2470	0
28	20231129	191800	282639370	2470	2470	2470	2470	0
29	20231129	191700	282639370	2470	2470	2470	2470	0
30	20231129	191600	282639370	2470	2470	2470	2470	0
31	20231129	191500	282639370	2470	2470	2470	2470	0
32	20231129	191400	282639370	2470	2470	2470	2470	971
33	20231129	191300	282639370	2470	2470	2470	2470	0
34	20231129	191200	282639370	2470	2470	2470	2470	0
35	20231129	191100	282639370	2470	2470	2470	2470	0
36	20231129	191000	282639370	2470	2470	2470	2470	0
37	20231129	190900	282639370	2470	2470	2470	2470	0
38	20231129	190800	282639370	2470	2470	2470	2470	0
39	20231129	190700	282639370	2470	2470	2470	2470	0
40	20231129	190600	282639370	2470	2470	2470	2470	0
41	20231129	190500	282639370	2470	2470	2470	2470	0
42	20231129	190400	282639370	2470	2470	2470	2470	0
43	20231129	190300	282639370	2470	2470	2470	2470	0
44	20231129	190200	282639370	2470	2470	2470	2470	0
45	20231129	190100	282639370	2470	2470	2470	2470	0
46	20231129	190000	282639370	2470	2470	2470	2470	0
47	20231129	185900	282639370	2470	2470	2470	2470	0
48	20231129	185800	282639370	2470	2470	2470	2470	0
49	20231129	185700	282639370	2470	2470	2470	2470	0
50	20231129	185600	282639370	2470	2470	2470	2470	0
51	20231129	185500	282639370	2470	2470	2470	2470	0
52	20231129	185400	282639370	2470	2470	2470	2470	0
53	20231129	185300	282639370	2470	2470	2470	2470	0
54	20231129	185200	282639370	2470	2470	2470	2470	0
55	20231129	185100	282639370	2470	2470	2470	2470	0
56	20231129	185000	282639370	2470	2470	2470	2470	0
57	20231129	184900	282639370	2470	2470	2470	2470	0
58	20231129	184800	282639370	2470	2470	2470	2470	0
59	20231129	184700	282639370	2470	2470	2470	2470	0
60	20231129	184600	282639370	2470	2470	2470	2470	0
61	20231129	184500	282639370	2470	2470	2470	2470	0
62	20231129	184400	282639370	2470	2470	2470	2470	971
63	20231129	184300	282639370	2470	2470	2470	2470	0
64	20231129	184200	282639370	2470	2470	2470	2470	0
65	20231129	184100	282639370	2470	2470	2470	2470	0
66	20231129	184000	282639370	2470	2470	2470	2470	0
67	20231129	183900	282639370	2470	2470	2470	2470	0
68	20231129	183800	282639370	2470	2470	2470	2470	0
69	20231129	183700	282639370	2470	2470	2470	2470	0
70	20231129	183600	282639370	2470	2470	2470	2470	0
71	20231129	183500	282639370	2470	2470	2470	2470	0
72	20231129	183400	282639370	2470	2470	2470	2470	0
73	20231129	183300	282639370	2470	2470	2470	2470	0
74	20231129	183200	282639370	2470	2470	2470	2470	0
75	20231129	183100	282639370	2470	2470	2470	2470	0
76	20231129	183000	282639370	2470	2470	2470	2470	0
77	20231129	182900	282639370	2470	2470	2470	2470	0
78	20231129	182800	282639370	2470	2470	2470	2470	0
79	20231129	182700	282639370	2470	2470	2470	2470	0
80	20231129	182600	282639370	2470	2470	2470	2470	0
81	20231129	182500	282639370	2470	2470	2470	2470	0
82	20231129	182400	282639370	2470	2470	2470	2470	0
83	20231129	182300	282639370	2470	2470	2470	2470	0
84	20231129	182200	282639370	2470	2470	2470	2470	0
85	20231129	182100	282639370	2470	2470	2470	2470	0
86	20231129	182000	282639370	2470	2470	2470	2470	0
87	20231129	181900	282639370	2470	2470	2470	2470	0
88	20231129	181800	282639370	2470	2470	2470	2470	0
89	20231129	181700	282639370	2470	2470	2470	2470	0
90	20231129	181600	282639370	2470	2470	2470	2470	0
91	20231129	181500	282639370	2470	2470	2470	2470	0
92	20231129	181400	282639370	2470	2470	2470	2470	971
93	20231129	181300	282639370	2470	2470	2470	2470	0
94	20231129	181200	282639370	2470	2470	2470	2470	0
95	20231129	181100	282639370	2470	2470	2470	2470	0
96	20231129	181000	282639370	2470	2470	2470	2470	0
97	20231129	180900	282639370	2470	2470	2470	2470	0
98	20231129	180800	282639370	2470	2470	2470	2470	0
99	20231129	180700	282639370	2470	2470	2470	2470	0
100	20231129	180600	282639370	2470	2470	2470	2470	0
101	20231129	180500	282639370	2470	2470	2470	2470	0
102	20231129	180400	282639370	2470	2470	2470	2470	0
103	20231129	180300	282639370	2470	2470	2470	2470	0
104	20231129	180200	282639370	2470	2470	2470	2470	0
105	20231129	180100	282639370	2470	2470	2470	2470	0
106	20231129	180000	282639370	2470	2470	2470	2470	0
107	20231129	175900	282639370	2470	2470	2470	2470	0
108	20231129	175800	282639370	2470	2470	2470	2470	0
109	20231129	175700	282639370	2470	2470	2470	2470	0
110	20231129	175600	282639370	2470	2470	2470	2470	0
111	20231129	175500	282639370	2470	2470	2470	2470	0
112	20231129	175400	282639370	2470	2470	2470	2470	0
113	20231129	175300	282639370	2470	2470	2470	2470	0
114	20231129	175200	282639370	2470	2470	2470	2470	0
115	20231129	175100	282639370	2470	2470	2470	2470	0
116	20231129	175000	282639370	2470	2470	2470	2470	0
117	20231129	174900	282639370	2470	2470	2470	2470	0
118	20231129	174800	282639370	2470	2470	2470	2470	0
119	20231129	174700	282639370	2470	2470	2470	2470	0
120	20231129	174600	282639370	2470	2470	2470	2470	0
121	20231129	174500	282639370	2470	2470	2470	2470	0
122	20231129	174400	282639370	2470	2470	2470	2470	971
123	20231129	174300	282639370	2470	2470	2470	2470	0
124	20231129	174200	282639370	2470	2470	2470	2470	0
125	20231129	174100	282639370	2470	2470	2470	2470	0
126	20231129	174000	282639370	2470	2470	2470	2470	0
127	20231129	173900	282639370	2470	2470	2470	2470	0
128	20231129	173800	282639370	2470	2470	2470	2470	0
129	20231129	173700	282639370	2470	2470	2470	2470	0
130	20231129	173600	282639370	2470	2470	2470	2470	0
131	20231129	173500	282639370	2470	2470	2470	2470	0
132	20231129	173400	282639370	2470	2470	2470	2470	0
133	20231129	173300	282639370	2470	2470	2470	2470	0
134	20231129	173200	282639370	2470	2470	2470	2470	0
135	20231129	173100	282639370	2470	2470	2470	2470	0
136	20231129	173000	282639370	2470	2470	2470	2470	0
137	20231129	172900	282639370	2470	2470	2470	2470	0
138	20231129	172800	282639370	2470	2470	2470	2470	0
139	20231129	172700	282639370	2470	2470	2470	2470	0
140	20231129	172600	282639370	2470	2470	2470	2470	0
141	20231129	172500	282639370	2470	2470	2470	2470	0
142	20231129	172400	282639370	2470	2470	2470	2470	0
143	20231129	172300	282639370	2470	2470	2470	2470	0
144	20231129	172200	282639370	2470	2470	2470	2470	0
145	20231129	172100	282639370	2470	2470	2470	2470	0
146	20231129	172000	282639370	2470	2470	2470	2470	0
147	20231129	171900	282639370	2470	2470	2470	2470	0
148	20231129	171800	282639370	2470	2470	2470	2470	0
149	20231129	171700	282639370	2470	2470	2470	2470	0
150	20231129	171600	282639370	2470	2470	2470	2470	0
151	20231129	171500	282639370	2470	2470	2470	2470	0
152	20231129	171400	282639370	2470	2470	2470	2470	971
153	20231129	171300	282639370	2470	2470	2470	2470	0
154	20231129	171200	282639370	2470	2470	2470	2470	0
155	20231129	171100	282639370	2470	2470	2470	2470	0
156	20231129	171000	282639370	2470	2470	2470	2470	0
157	20231129	170900	282639370	2470	2470	2470	2470	0
158	20231129	170800	282639370	2470	2470	2470	2470	0
159	20231129	170700	282639370	2470	2470	2470	2470	0
160	20231129	170600	282639370	2470	2470	2470	2470	0
161	20231129	170500	282639370	2470	2470	2470	2470	0
162	20231129	170400	282639370	2470	2470	2470	2470	0
163	20231129	170300	282639370	2470	2470	2470	2470	0
164	20231129	170200	282639370	2470	2470	2470	2470	0
165	20231129	170100	282639370	2470	2470	2470	2470	0
166	20231129	170000	282639370	2470	2470	2470	2470	0
167	20231129	165900	282639370	2470	2470	2470	2470	0
168	20231129	165800	282639370	2470	2470	2470	2470	0
169	20231129	165700	282639370	2470	2470	2470	2470	0
170	20231129	165600	282639370	2470	2470	2470	2470	0
171	20231129	165500	282639370	2470	2470	2470	2470	0
172	20231129	165400	282639370	2470	2470	2470	2470	0
173	20231129	165300	282639370	2470	2470	2470	2470	0
174	20231129	165200	282639370	2470	2470	2470	2470	0
175	20231129	165100	282639370	2470	2470	2470	2470	0
176	20231129	165000	282639370	2470	2470	2470	2470	0
177	20231129	164900	282639370	2470	2470	2470	2470	0
178	20231129	164800	282639370	2470	2470	2470	2470	0
179	20231129	164700	282639370	2470	2470	2470	2470	0
180	20231129	164600	282639370	2470	2470	2470	2470	0
181	20231129	164500	282639370	2470	2470	2470	2470	0
182	20231129	164400	282639370	2470	2470	2470	2470	971
183	20231129	164300	282639370	2470	2470	2470	2470	0
184	20231129	164200	282639370	2470	2470	2470	2470	0
185	20231129	164100	282639370	2470	2470	2470	2470	0
186	20231129	164000	282639370	2470	2470	2470	2470	0
187	20231129	163900	282639370	2470	2470	2470	2470	0
188	20231129	163800	282639370	2470	2470	2470	2470	0
189	20231129	163700	282639370	2470	2470	2470	2470	0
190	20231129	163600	282639370	2470	2470	2470	2470	0
191	20231129	163500	282639370	2470	2470	2470	2470	0
192	20231129	163400	282639370	2470	2470	2470	2470	0
193	20231129	163300	282639370	2470	2470	2470	2470	0
194	20231129	163200	282639370	2470	2470	2470	2470	0
195	20231129	163100	282639370	2470	2470	2470	2470	0
196	20231129	163000	282639370	2470	2470	2470	2470	0
197	20231129	162900	282639370	2470	2470	2470	2470	0
198	20231129	162800	282639370	2470	2470	2470	2470	0
199	20231129	162700	282639370	2470	2470	2470	2470	0
200	20231129	162600	282639370	2470	2470	2470	2470	0
201	20231129	162500	282639370	2470	2470	2470	2470	0
202	20231129	162400	282639370	2470	2470	2470	2470	0
203	20231129	162300	282639370	2470	2470	2470	2470	0
204	20231129	162200	282639370	2470	2470	2470	2470	0
205	20231129	162100	282639370	2470	2470	2470	2470	0
206	20231129	162000	282639370	2470	2470	2470	2470	0
207	20231129	161900	282639370	2470	2470	2470	2470	0
208	20231129	161800	282639370	2470	2470	2470	2470	0
209	20231129	161700	282639370	2470	2470	2470	2470	0
210	20231129	161600	282639370	2470	2470	2470	2470	0
211	20231129	161500	282639370	2470	2470	2470	2470	0
212	20231129	161400	282639370	2470	2470	2470	2470	971
213	20231129	161300	282639370	2470	2470	2470	2470	0
214	20231129	161200	282639370	2470	2470	2470	2470	0
215	20231129	161100	282639370	2470	2470	2470	2470	0
216	20231129	161000	282639370	2470	2470	2470	2470	0
217	20231129	160900	282639370	2470	2470	2470	2470	0
218	20231129	160800	282639370	2470	2470	2470	2470	0
219	20231129	160700	282639370	2470	2470	2470	2470	0
220	20231129	160600	282639370	2470	2470	2470	2470	0
221	20231129	160500	282639370	2470	2470	2470	2470	0
222	20231129	160400	282639370	2470	2470	2470	2470	0
223	20231129	160300	282639370	2470	2470	2470	2470	0
224	20231129	160200	282639370	2470	2470	2470	2470	0
225	20231129	160100	282639370	2470	2470	2470	2470	0
226	20231129	160000	282639370	2470	2470	2470	2470	0
227	20231129	155900	282639370	2470	2470	2470	2470	0
228	20231129	155800	282639370	2470	2470	2470	2470	0
229	20231129	155700	282639370	2470	2470	2470	2470	0
230	20231129	155600	282639370	2470	2470	2470	2470	0
231	20231129	155500	282639370	2470	2470	2470	2470	0
232	20231129	155400	282639370	2470	2470	2470	2470	0
233	20231129	155300	282639370	2470	2470	2470	2470	0
234	20231129	155200	282639370	2470	2470	2470	2470	0
235	20231129	155100	282639370	2470	2470	2470	2470	0
236	20231129	155000	282639370	2470	2470	2470	2470	0
237	20231129	154900	282639370	2470	2470	2470	2470	0
238	20231129	154800	282639370	2470	2470	2470	2470	0
239	20231129	154700	282639370	2470	2470	2470	2470	0
240	20231129	154600	282639370	2470	2470	2470	2470	0
241	20231129	154500	282639370	2470	2470	2470	2470	0
242	20231129	154400	282639370	2470	2470	2470	2470	971
243	20231129	154300	282639370	2470	2470	2470	2470	0
244	20231129	154200	282639370	2470	2470	2470	2470	0
245	20231129	154100	282639370	2470	2470	2470	2470	0
246	20231129	154000	282639370	2470	2470	2470	2470	0
247	20231129	153900	282639370	2470	2470	2470	2470	0
248	20231129	153800	282639370	2470	2470	2470	2470	0
249	20231129	153700	282639370	2470	2470	2470	2470	0
250	20231129	153600	282639370	2470	2470	2470	2470	0
251	20231129	153500	282639370	2470	2470	2470	2470	0
252	20231129	153400	282639370	2470	2470	2470	2470	0
253	20231129	153300	282639370	2470	2470	2470	2470	0
254	20231129	153200	282639370	2470	2470	2470	2470	0
255	20231129	153100	282639370	2470	2470	2470	2470	0
256	20231129	153000	282639370	2470	2470	2470	2470	971
257	20231129	152900	280241000	2470	2470	2470	2470	0
258	20231129	152800	280241000	2470	2470	2470	2470	0
259	20231129	152700	280241000	2470	2470	2470	2470	0
260	20231129	152600	280241000	2470	2470	2470	2470	0
261	20231129	152500	280241000	2470	2470	2470	2470	0
262	20231129	152400	280241000	2470	2470	2470	2470	0
263	20231129	152300	280241000	2470	2470	2470	2470	0
264	20231129	152200	280241000	2470	2470	2470	2470	0
265	20231129	152100	280241000	2470	2470	2470	2470	0
266	20231129	152000	280241000	2470	2470	2470	2470	0
267	20231129	151900	280241000	2470	2470	2470	2470	515
268	20231129	151800	278968950	2470	2470	2470	2470	210
269	20231129	151700	278450250	2470	2470	2470	2470	0
270	20231129	151600	278450250	2470	2480	2480	2470	212
271	20231129	151500	277925165	2480	2480	2480	2480	0
272	20231129	151400	277925165	2480	2480	2480	2480	0
273	20231129	151300	277925165	2480	2480	2480	2480	0
274	20231129	151200	277925165	2480	2485	2485	2480	353
275	20231129	151100	277049530	2485	2485	2485	2485	30
276	20231129	151000	276974980	2485	2490	2490	2480	1049
277	20231129	150900	274368620	2485	2485	2485	2485	150
278	20231129	150800	273995870	2480	2480	2480	2480	0
279	20231129	150700	273995870	2480	2480	2480	2480	501
280	20231129	150600	272753390	2490	2490	2490	2490	0
281	20231129	150500	272753390	2490	2490	2490	2490	0
282	20231129	150400	272753390	2490	2490	2490	2490	12
283	20231129	150300	272723510	2490	2490	2490	2490	0
284	20231129	150200	272723510	2490	2490	2490	2490	100
285	20231129	150100	272474510	2490	2490	2490	2490	0
286	20231129	150000	272474510	2490	2490	2490	2490	0
287	20231129	145900	272474510	2490	2490	2490	2490	3
288	20231129	145800	272467040	2495	2490	2495	2490	1420
289	20231129	145700	268924660	2495	2495	2495	2495	1000
290	20231129	145600	266429660	2495	2495	2495	2495	0
291	20231129	145500	266429660	2495	2495	2495	2495	44
292	20231129	145400	266319880	2500	2500	2500	2500	0
293	20231129	145300	266319880	2500	2500	2500	2500	0
294	20231129	145200	266319880	2500	2500	2500	2500	0
295	20231129	145100	266319880	2500	2500	2500	2500	0
296	20231129	145000	266319880	2500	2485	2500	2485	3000
297	20231129	144900	258823270	2475	2475	2475	2475	0
298	20231129	144800	258823270	2475	2475	2475	2475	0
299	20231129	144700	258823270	2475	2475	2475	2475	0
300	20231129	144600	258823270	2475	2475	2475	2475	0
301	20231129	144500	258823270	2475	2475	2475	2475	1215
302	20231129	144400	255816145	2475	2475	2475	2475	117
303	20231129	144300	255526570	2465	2465	2465	2465	1000
304	20231129	144200	253061570	2470	2475	2475	2470	21
305	20231129	144100	253009605	2475	2470	2475	2465	2042
306	20231129	144000	247972945	2470	2480	2480	2470	2008
307	20231129	143900	243010730	2475	2480	2480	2475	141
308	20231129	143800	242661550	2480	2485	2485	2480	400
309	20231129	143700	241669300	2485	2485	2490	2480	154
310	20231129	143600	241286910	2490	2490	2490	2490	325
311	20231129	143500	240477660	2490	2490	2490	2490	0
312	20231129	143400	240477660	2490	2490	2490	2490	0
313	20231129	143300	240477660	2490	2490	2490	2490	1
314	20231129	143200	240475170	2490	2490	2490	2490	1
315	20231129	143100	240472680	2490	2490	2490	2490	0
316	20231129	143000	240472680	2490	2490	2490	2490	0
317	20231129	142900	240472680	2490	2490	2490	2490	1
318	20231129	142800	240470190	2500	2500	2500	2500	0
319	20231129	142700	240470190	2500	2500	2500	2500	0
320	20231129	142600	240470190	2500	2490	2500	2490	2300
321	20231129	142500	234721650	2480	2480	2480	2480	0
322	20231129	142400	234721650	2480	2480	2480	2480	0
323	20231129	142300	234721650	2480	2480	2480	2480	0
324	20231129	142200	234721650	2480	2480	2480	2480	0
325	20231129	142100	234721650	2480	2480	2480	2480	0
326	20231129	142000	234721650	2480	2480	2480	2480	0
327	20231129	141900	234721650	2480	2485	2485	2480	16
328	20231129	141800	234681965	2490	2490	2490	2490	0
329	20231129	141700	234681965	2490	2490	2490	2490	3
330	20231129	141600	234674495	2490	2490	2490	2490	0
331	20231129	141500	234674495	2490	2490	2490	2490	100
332	20231129	141400	234425495	2490	2490	2490	2490	382
333	20231129	141300	233474315	2485	2485	2485	2485	0
334	20231129	141200	233474315	2485	2485	2485	2485	18
335	20231129	141100	233429585	2485	2485	2485	2485	52
336	20231129	141000	233300365	2485	2485	2485	2485	439
337	20231129	140900	232209450	2485	2485	2485	2485	0
338	20231129	140800	232209450	2485	2485	2485	2485	108
339	20231129	140700	231941070	2485	2485	2485	2485	0
340	20231129	140600	231941070	2485	2485	2485	2485	0
341	20231129	140500	231941070	2485	2485	2485	2485	10
342	20231129	140400	231916220	2485	2485	2485	2485	4
343	20231129	140300	231906280	2480	2480	2480	2480	0
344	20231129	140200	231906280	2480	2480	2480	2480	0
345	20231129	140100	231906280	2480	2480	2480	2480	0
346	20231129	140000	231906280	2480	2480	2480	2480	0
347	20231129	135900	231906280	2480	2480	2480	2480	0
348	20231129	135800	231906280	2480	2480	2480	2480	0
349	20231129	135700	231906280	2480	2480	2480	2480	0
350	20231129	135600	231906280	2480	2480	2480	2480	0
351	20231129	135500	231906280	2480	2480	2480	2480	200
352	20231129	135400	231410280	2495	2490	2495	2490	3
353	20231129	135300	231402805	2495	2495	2495	2495	10
354	20231129	135200	231377855	2495	2495	2495	2495	4
355	20231129	135100	231367875	2495	2490	2495	2490	120
356	20231129	135000	231069070	2480	2480	2480	2480	0
357	20231129	134900	231069070	2480	2480	2480	2480	0
358	20231129	134800	231069070	2480	2480	2480	2480	0
359	20231129	134700	231069070	2480	2480	2480	2480	3077
360	20231129	134600	223438110	2480	2480	2480	2480	0
361	20231129	134500	223438110	2480	2480	2480	2480	0
362	20231129	134400	223438110	2480	2480	2480	2480	0
363	20231129	134300	223438110	2480	2480	2480	2480	0
364	20231129	134200	223438110	2480	2480	2480	2480	4533
365	20231129	134100	212196270	2480	2480	2480	2480	178
366	20231129	134000	211754830	2480	2480	2480	2480	0
367	20231129	133900	211754830	2480	2480	2480	2480	0
368	20231129	133800	211754830	2480	2480	2480	2480	0
369	20231129	133700	211754830	2480	2475	2480	2475	237
370	20231129	133600	211167085	2480	2480	2480	2480	2
371	20231129	133500	211162125	2480	2480	2480	2480	0
372	20231129	133400	211162125	2480	2480	2480	2480	102
373	20231129	133300	210909165	2480	2475	2480	2475	595
374	20231129	133200	209436530	2480	2480	2480	2480	61
375	20231129	133100	209285250	2480	2480	2480	2480	0
376	20231129	133000	209285250	2480	2480	2480	2480	0
377	20231129	132900	209285250	2480	2480	2480	2480	5
378	20231129	132800	209272850	2490	2490	2490	2490	0
379	20231129	132700	209272850	2490	2490	2490	2490	0
380	20231129	132600	209272850	2490	2490	2490	2490	1
381	20231129	132500	209270360	2490	2490	2490	2490	3
382	20231129	132400	209262890	2490	2485	2490	2480	146
383	20231129	132300	208900460	2485	2485	2485	2485	0
384	20231129	132200	208900460	2485	2485	2485	2485	0
385	20231129	132100	208900460	2485	2480	2485	2480	140
386	20231129	132000	208552570	2480	2480	2480	2480	501
387	20231129	131900	207310090	2480	2480	2480	2480	846
388	20231129	131800	205212010	2475	2490	2490	2475	3518
389	20231129	131700	196493685	2505	2500	2505	2500	252
390	20231129	131600	195863675	2500	2505	2505	2495	1707
391	20231129	131500	191602215	2505	2505	2505	2505	30
392	20231129	131400	191527065	2515	2510	2515	2505	457
393	20231129	131300	190381985	2520	2520	2520	2520	0
394	20231129	131200	190381985	2520	2520	2520	2520	72
395	20231129	131100	190200545	2520	2520	2520	2520	0
396	20231129	131000	190200545	2520	2520	2520	2520	2
397	20231129	130900	190195505	2520	2515	2520	2515	3
398	20231129	130800	190187950	2510	2510	2510	2510	0
399	20231129	130700	190187950	2510	2510	2510	2510	0
400	20231129	130600	190187950	2510	2510	2510	2510	0
401	20231129	130500	190187950	2510	2510	2510	2510	0
402	20231129	130400	190187950	2510	2510	2510	2510	0
403	20231129	130300	190187950	2510	2510	2510	2510	0
404	20231129	130200	190187950	2510	2510	2510	2510	0
405	20231129	130100	190187950	2510	2510	2510	2510	0
406	20231129	130000	190187950	2510	2510	2510	2510	60
407	20231129	125900	190037350	2520	2520	2520	2520	1
408	20231129	125800	190034830	2520	2520	2520	2520	0
409	20231129	125700	190034830	2520	2515	2520	2515	1123
410	20231129	125600	187204880	2510	2520	2520	2510	38
411	20231129	125500	187109190	2520	2520	2520	2520	0
412	20231129	125400	187109190	2520	2520	2520	2520	0
413	20231129	125300	187109190	2520	2520	2520	2520	7
414	20231129	125200	187091550	2520	2520	2520	2520	120
415	20231129	125100	186789150	2520	2520	2520	2520	56
416	20231129	125000	186648030	2520	2520	2520	2520	20
417	20231129	124900	186597630	2515	2515	2515	2515	0
418	20231129	124800	186597630	2515	2515	2515	2515	0
419	20231129	124700	186597630	2515	2515	2515	2515	0
420	20231129	124600	186597630	2515	2515	2515	2515	0
421	20231129	124500	186597630	2515	2515	2515	2515	0
422	20231129	124400	186597630	2515	2515	2515	2515	5
423	20231129	124300	186585055	2520	2520	2520	2520	5
424	20231129	124200	186572455	2500	2500	2500	2500	0
425	20231129	124100	186572455	2500	2500	2500	2500	0
426	20231129	124000	186572455	2500	2500	2500	2500	0
427	20231129	123900	186572455	2500	2500	2500	2500	0
428	20231129	123800	186572455	2500	2500	2500	2500	0
429	20231129	123700	186572455	2500	2495	2500	2495	401
430	20231129	123600	185569960	2505	2505	2505	2505	1
431	20231129	123500	185567455	2505	2505	2505	2505	0
432	20231129	123400	185567455	2505	2505	2505	2505	1
433	20231129	123300	185564950	2505	2505	2505	2505	0
434	20231129	123200	185564950	2505	2505	2505	2505	2
435	20231129	123100	185559940	2520	2520	2520	2520	0
436	20231129	123000	185559940	2520	2525	2525	2520	2
437	20231129	122900	185554895	2525	2515	2525	2515	2
438	20231129	122800	185549855	2540	2500	2540	2500	6982
439	20231129	122700	167907120	2490	2485	2490	2485	193
440	20231129	122600	167426555	2475	2475	2475	2475	0
441	20231129	122500	167426555	2475	2475	2475	2475	0
442	20231129	122400	167426555	2475	2480	2480	2475	913
443	20231129	122300	165166505	2485	2485	2485	2485	0
444	20231129	122200	165166505	2485	2485	2485	2485	0
445	20231129	122100	165166505	2485	2485	2485	2485	0
446	20231129	122000	165166505	2485	2485	2485	2485	157
447	20231129	121900	164776360	2485	2485	2485	2485	200
448	20231129	121800	164279360	2490	2490	2490	2490	0
449	20231129	121700	164279360	2490	2490	2490	2490	0
450	20231129	121600	164279360	2490	2490	2490	2490	0
451	20231129	121500	164279360	2490	2490	2490	2490	0
452	20231129	121400	164279360	2490	2490	2490	2490	71
453	20231129	121300	164102570	2490	2490	2490	2490	110
454	20231129	121200	163828670	2490	2480	2490	2480	1768
455	20231129	121100	159427145	2480	2480	2480	2480	0
456	20231129	121000	159427145	2480	2480	2480	2480	10
457	20231129	120900	159402345	2480	2480	2480	2480	0
458	20231129	120800	159402345	2480	2475	2480	2475	2
459	20231129	120700	159397390	2480	2480	2480	2480	0
460	20231129	120600	159397390	2480	2480	2480	2480	10
461	20231129	120500	159372590	2475	2475	2475	2475	0
462	20231129	120400	159372590	2475	2480	2480	2470	2050
463	20231129	120300	154304170	2490	2490	2490	2490	0
464	20231129	120200	154304170	2490	2490	2490	2490	0
465	20231129	120100	154304170	2490	2490	2490	2490	0
466	20231129	120000	154304170	2490	2490	2490	2490	1
467	20231129	115900	154301680	2480	2480	2480	2480	0
468	20231129	115800	154301680	2480	2485	2485	2470	2011
469	20231129	115700	149322225	2480	2480	2480	2480	0
470	20231129	115600	149322225	2480	2480	2480	2480	0
471	20231129	115500	149322225	2480	2480	2480	2480	5
472	20231129	115400	149309825	2480	2490	2490	2480	1286
473	20231129	115300	146119595	2485	2505	2505	2485	603
474	20231129	115200	144618955	2505	2505	2505	2505	0
475	20231129	115100	144618955	2505	2505	2505	2505	0
476	20231129	115000	144618955	2505	2505	2505	2505	0
477	20231129	114900	144618955	2505	2505	2505	2505	73
478	20231129	114800	144436090	2500	2500	2500	2500	932
479	20231129	114700	142106090	2495	2495	2495	2495	37
480	20231129	114600	142013775	2490	2490	2490	2490	0
481	20231129	114500	142013775	2490	2495	2495	2490	615
482	20231129	114400	140481445	2495	2495	2495	2495	4
483	20231129	114300	140471465	2495	2505	2505	2495	2000
484	20231129	114200	135479590	2505	2505	2505	2505	0
485	20231129	114100	135479590	2505	2505	2505	2505	0
486	20231129	114000	135479590	2505	2505	2505	2505	0
487	20231129	113900	135479590	2505	2505	2505	2505	0
488	20231129	113800	135479590	2505	2505	2505	2505	1
489	20231129	113700	135477085	2505	2505	2505	2505	0
490	20231129	113600	135477085	2505	2505	2505	2505	0
491	20231129	113500	135477085	2505	2505	2505	2505	0
492	20231129	113400	135477085	2505	2505	2505	2505	0
493	20231129	113300	135477085	2505	2510	2510	2505	218
494	20231129	113200	134930485	2510	2510	2510	2510	0
495	20231129	113100	134930485	2510	2520	2520	2510	61
496	20231129	113000	134777285	2520	2520	2520	2520	1
497	20231129	112900	134774765	2520	2520	2520	2520	0
498	20231129	112800	134774765	2520	2520	2520	2520	1
499	20231129	112700	134772245	2520	2520	2520	2520	0
500	20231129	112600	134772245	2520	2520	2520	2520	0
501	20231129	112500	134772245	2520	2520	2520	2520	0
502	20231129	112400	134772245	2520	2520	2520	2520	0
503	20231129	112300	134772245	2520	2520	2520	2520	0
504	20231129	112200	134772245	2520	2520	2520	2520	0
505	20231129	112100	134772245	2520	2520	2520	2520	0
506	20231129	112000	134772245	2520	2520	2520	2520	0
507	20231129	111900	134772245	2520	2520	2520	2520	0
508	20231129	111800	134772245	2520	2510	2520	2510	10
509	20231129	111700	134747135	2510	2515	2515	2510	32
510	20231129	111600	134666810	2520	2520	2520	2520	0
511	20231129	111500	134666810	2520	2520	2520	2520	0
512	20231129	111400	134666810	2520	2520	2520	2520	50
513	20231129	111300	134540810	2520	2525	2525	2520	1100
514	20231129	111200	131768785	2525	2525	2525	2525	1424
515	20231129	111100	128173185	2525	2525	2525	2525	200
516	20231129	111000	127668185	2530	2530	2530	2530	0
517	20231129	110900	127668185	2530	2530	2530	2530	767
518	20231129	110800	125727675	2525	2525	2525	2525	35
519	20231129	110700	125639300	2525	2525	2525	2525	1
520	20231129	110600	125636775	2520	2525	2525	2520	301
521	20231129	110500	124878250	2520	2520	2520	2520	0
522	20231129	110400	124878250	2520	2520	2520	2520	0
523	20231129	110300	124878250	2520	2520	2520	2520	0
524	20231129	110200	124878250	2520	2520	2520	2520	0
525	20231129	110100	124878250	2520	2520	2520	2520	1000
526	20231129	110000	122358250	2530	2530	2530	2530	1
527	20231129	105900	122355720	2520	2515	2520	2515	4
528	20231129	105800	122345645	2510	2510	2510	2510	0
529	20231129	105700	122345645	2510	2510	2510	2510	32
530	20231129	105600	122265325	2515	2515	2515	2515	20
531	20231129	105500	122215025	2515	2515	2515	2515	0
532	20231129	105400	122215025	2515	2515	2515	2515	0
533	20231129	105300	122215025	2515	2515	2515	2515	1
534	20231129	105200	122212510	2515	2515	2515	2515	0
535	20231129	105100	122212510	2515	2515	2515	2515	20
536	20231129	105000	122162210	2520	2520	2520	2520	1
537	20231129	104900	122159690	2525	2520	2525	2520	40
538	20231129	104800	122058870	2520	2505	2520	2505	6
539	20231129	104700	122043785	2495	2495	2495	2495	0
540	20231129	104600	122043785	2495	2495	2495	2495	0
541	20231129	104500	122043785	2495	2495	2495	2495	0
542	20231129	104400	122043785	2495	2495	2495	2495	0
543	20231129	104300	122043785	2495	2495	2495	2495	0
544	20231129	104200	122043785	2495	2495	2495	2495	0
545	20231129	104100	122043785	2495	2495	2495	2495	0
546	20231129	104000	122043785	2495	2495	2495	2495	0
547	20231129	103900	122043785	2495	2495	2495	2495	0
548	20231129	103800	122043785	2495	2500	2500	2495	778
549	20231129	103700	120099155	2495	2490	2495	2490	83
550	20231129	103600	119892470	2480	2480	2480	2480	0
551	20231129	103500	119892470	2480	2480	2480	2480	0
552	20231129	103400	119892470	2480	2480	2480	2480	1
553	20231129	103300	119889990	2480	2480	2480	2480	0
554	20231129	103200	119889990	2480	2480	2480	2480	0
555	20231129	103100	119889990	2480	2480	2480	2480	0
556	20231129	103000	119889990	2480	2480	2480	2480	0
557	20231129	102900	119889990	2480	2480	2480	2480	0
558	20231129	102800	119889990	2480	2480	2480	2480	36
559	20231129	102700	119800710	2480	2490	2490	2480	3
560	20231129	102600	119793250	2490	2490	2490	2490	2
561	20231129	102500	119788270	2480	2480	2480	2480	0
562	20231129	102400	119788270	2480	2480	2480	2480	1
563	20231129	102300	119785790	2480	2480	2480	2480	0
564	20231129	102200	119785790	2480	2480	2480	2480	0
565	20231129	102100	119785790	2480	2480	2480	2480	0
566	20231129	102000	119785790	2480	2480	2480	2480	0
567	20231129	101900	119785790	2480	2480	2480	2480	0
568	20231129	101800	119785790	2480	2485	2485	2480	2
569	20231129	101700	119780825	2475	2510	2510	2475	2450
570	20231129	101600	113664760	2510	2515	2515	2510	688
571	20231129	101500	111934525	2520	2520	2520	2520	15
572	20231129	101400	111896725	2515	2520	2520	2515	369
573	20231129	101300	110966920	2525	2525	2525	2525	0
574	20231129	101200	110966920	2525	2525	2525	2525	0
575	20231129	101100	110966920	2525	2525	2525	2525	0
576	20231129	101000	110966920	2525	2525	2525	2525	1
577	20231129	100900	110964395	2520	2520	2520	2520	179
578	20231129	100800	110513315	2525	2525	2525	2525	0
579	20231129	100700	110513315	2525	2525	2525	2525	0
580	20231129	100600	110513315	2525	2525	2525	2525	1
581	20231129	100500	110510790	2520	2520	2520	2520	37
582	20231129	100400	110417550	2520	2520	2520	2520	0
583	20231129	100300	110417550	2520	2515	2520	2515	515
584	20231129	100200	109122320	2520	2520	2520	2520	0
585	20231129	100100	109122320	2520	2520	2520	2520	1
586	20231129	100000	109119800	2515	2515	2515	2515	0
587	20231129	095900	109119800	2515	2505	2515	2505	77
588	20231129	095800	108926905	2505	2510	2530	2505	120
589	20231129	095700	108624830	2505	2505	2505	2505	15
590	20231129	095600	108587255	2505	2505	2505	2505	36
591	20231129	095500	108497075	2500	2500	2500	2500	0
592	20231129	095400	108497075	2500	2500	2500	2500	0
593	20231129	095300	108497075	2500	2500	2500	2500	0
594	20231129	095200	108497075	2500	2500	2500	2500	1
595	20231129	095100	108494575	2500	2495	2500	2495	1007
596	20231129	095000	105981935	2495	2495	2495	2495	0
597	20231129	094900	105981935	2495	2495	2495	2495	9
598	20231129	094800	105959480	2490	2490	2490	2490	1
599	20231129	094700	105956990	2495	2495	2495	2495	0
600	20231129	094600	105956990	2495	2495	2495	2495	0
601	20231129	094500	105956990	2495	2495	2495	2495	40
602	20231129	094400	105857190	2495	2495	2495	2495	60
603	20231129	094300	105707490	2495	2485	2495	2485	1040
604	20231129	094200	103116570	2490	2485	2490	2485	147
605	20231129	094100	102750690	2480	2480	2480	2480	1653
606	20231129	094000	98651250	2480	2480	2480	2480	34
607	20231129	093900	98566930	2490	2490	2490	2490	0
608	20231129	093800	98566930	2490	2490	2490	2490	5
609	20231129	093700	98554480	2490	2485	2490	2480	2601
610	20231129	093600	92100580	2480	2480	2480	2480	0
611	20231129	093500	92100580	2480	2480	2480	2480	7854
612	20231129	093400	72622660	2480	2480	2480	2480	1
613	20231129	093300	72620180	2480	2490	2490	2480	75
614	20231129	093200	72433590	2495	2490	2495	2490	222
615	20231129	093100	71880805	2490	2490	2490	2490	375
616	20231129	093000	70947055	2495	2495	2495	2495	0
617	20231129	092900	70947055	2495	2490	2495	2490	75
618	20231129	092800	70760300	2495	2495	2495	2495	1
619	20231129	092700	70757805	2490	2490	2490	2490	1322
620	20231129	092600	67466025	2480	2485	2485	2480	681
621	20231129	092500	65774645	2490	2485	2490	2485	842
622	20231129	092400	63682270	2495	2495	2495	2495	0
623	20231129	092300	63682270	2495	2495	2495	2495	0
624	20231129	092200	63682270	2495	2495	2495	2495	0
625	20231129	092100	63682270	2495	2490	2495	2485	133
626	20231129	092000	63351595	2490	2485	2490	2485	105
627	20231129	091900	63090665	2475	2480	2480	2475	120
628	20231129	091800	62793660	2475	2480	2480	2475	86
629	20231129	091700	62580785	2490	2490	2490	2490	34
630	20231129	091600	62496125	2480	2490	2490	2480	1168
631	20231129	091500	59594475	2490	2485	2490	2485	501
632	20231129	091400	58346990	2490	2490	2490	2490	10
633	20231129	091300	58322090	2490	2490	2490	2490	2
634	20231129	091200	58317110	2470	2465	2470	2465	233
635	20231129	091100	57741765	2460	2460	2470	2455	1049
636	20231129	091000	55159005	2450	2455	2460	2450	202
637	20231129	090900	54663285	2455	2455	2460	2445	2586
638	20231129	090800	48333785	2455	2440	2455	2435	1294
639	20231129	090700	45177170	2435	2450	2450	2435	2319
640	20231129	090600	39507045	2450	2460	2460	2450	193
641	20231129	090500	39033125	2465	2440	2465	2435	1989
642	20231129	090400	34166090	2440	2495	2495	2420	2511
643	20231129	090300	28028610	2480	2480	2500	2480	1271
644	20231129	090200	24874900	2505	2505	2505	2480	2230
645	20231129	090100	19306050	2510	2535	2550	2505	1408
646	20231129	090000	15754760	2550	2550	2550	2540	6182