KissMeData/019540/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	190400	162226475	4160	4160	4160	4160	1294
3	20231129	190300	162226475	4160	4160	4160	4160	0
4	20231129	190200	162226475	4160	4160	4160	4160	0
5	20231129	190100	162226475	4160	4160	4160	4160	0
6	20231129	190000	162226475	4160	4160	4160	4160	0
7	20231129	185900	162226475	4160	4160	4160	4160	0
8	20231129	185800	162226475	4160	4160	4160	4160	0
9	20231129	185700	162226475	4160	4160	4160	4160	0
10	20231129	185600	162226475	4160	4160	4160	4160	0
11	20231129	185500	162226475	4160	4160	4160	4160	0
12	20231129	185400	162226475	4160	4160	4160	4160	0
13	20231129	185300	162226475	4160	4160	4160	4160	0
14	20231129	185200	162226475	4160	4160	4160	4160	0
15	20231129	185100	162226475	4160	4160	4160	4160	0
16	20231129	185000	162226475	4160	4160	4160	4160	0
17	20231129	184900	162226475	4160	4160	4160	4160	0
18	20231129	184800	162226475	4160	4160	4160	4160	0
19	20231129	184700	162226475	4160	4160	4160	4160	0
20	20231129	184600	162226475	4160	4160	4160	4160	0
21	20231129	184500	162226475	4160	4160	4160	4160	0
22	20231129	184400	162226475	4160	4160	4160	4160	0
23	20231129	184300	162226475	4160	4160	4160	4160	0
24	20231129	184200	162226475	4160	4160	4160	4160	0
25	20231129	184100	162226475	4160	4160	4160	4160	0
26	20231129	184000	162226475	4160	4160	4160	4160	0
27	20231129	183900	162226475	4160	4160	4160	4160	0
28	20231129	183800	162226475	4160	4160	4160	4160	0
29	20231129	183700	162226475	4160	4160	4160	4160	0
30	20231129	183600	162226475	4160	4160	4160	4160	0
31	20231129	183500	162226475	4160	4160	4160	4160	0
32	20231129	183400	162226475	4160	4160	4160	4160	1294
33	20231129	183300	162226475	4160	4160	4160	4160	0
34	20231129	183200	162226475	4160	4160	4160	4160	0
35	20231129	183100	162226475	4160	4160	4160	4160	0
36	20231129	183000	162226475	4160	4160	4160	4160	0
37	20231129	182900	162226475	4160	4160	4160	4160	0
38	20231129	182800	162226475	4160	4160	4160	4160	0
39	20231129	182700	162226475	4160	4160	4160	4160	0
40	20231129	182600	162226475	4160	4160	4160	4160	0
41	20231129	182500	162226475	4160	4160	4160	4160	0
42	20231129	182400	162226475	4160	4160	4160	4160	0
43	20231129	182300	162226475	4160	4160	4160	4160	0
44	20231129	182200	162226475	4160	4160	4160	4160	0
45	20231129	182100	162226475	4160	4160	4160	4160	0
46	20231129	182000	162226475	4160	4160	4160	4160	0
47	20231129	181900	162226475	4160	4160	4160	4160	0
48	20231129	181800	162226475	4160	4160	4160	4160	0
49	20231129	181700	162226475	4160	4160	4160	4160	0
50	20231129	181600	162226475	4160	4160	4160	4160	0
51	20231129	181500	162226475	4160	4160	4160	4160	0
52	20231129	181400	162226475	4160	4160	4160	4160	0
53	20231129	181300	162226475	4160	4160	4160	4160	0
54	20231129	181200	162226475	4160	4160	4160	4160	0
55	20231129	181100	162226475	4160	4160	4160	4160	0
56	20231129	181000	162226475	4160	4160	4160	4160	0
57	20231129	180900	162226475	4160	4160	4160	4160	0
58	20231129	180800	162226475	4160	4160	4160	4160	0
59	20231129	180700	162226475	4160	4160	4160	4160	0
60	20231129	180600	162226475	4160	4160	4160	4160	0
61	20231129	180500	162226475	4160	4160	4160	4160	0
62	20231129	180400	162226475	4160	4160	4160	4160	1294
63	20231129	180300	162226475	4160	4160	4160	4160	0
64	20231129	180200	162226475	4160	4160	4160	4160	0
65	20231129	180100	162226475	4160	4160	4160	4160	0
66	20231129	180000	162226475	4160	4160	4160	4160	0
67	20231129	175900	162226475	4160	4160	4160	4160	0
68	20231129	175800	162226475	4160	4160	4160	4160	0
69	20231129	175700	162226475	4160	4160	4160	4160	0
70	20231129	175600	162226475	4160	4160	4160	4160	0
71	20231129	175500	162226475	4160	4160	4160	4160	0
72	20231129	175400	162226475	4160	4160	4160	4160	0
73	20231129	175300	162226475	4160	4160	4160	4160	0
74	20231129	175200	162226475	4160	4160	4160	4160	0
75	20231129	175100	162226475	4160	4160	4160	4160	0
76	20231129	175000	162226475	4160	4160	4160	4160	0
77	20231129	174900	162226475	4160	4160	4160	4160	0
78	20231129	174800	162226475	4160	4160	4160	4160	0
79	20231129	174700	162226475	4160	4160	4160	4160	0
80	20231129	174600	162226475	4160	4160	4160	4160	0
81	20231129	174500	162226475	4160	4160	4160	4160	0
82	20231129	174400	162226475	4160	4160	4160	4160	0
83	20231129	174300	162226475	4160	4160	4160	4160	0
84	20231129	174200	162226475	4160	4160	4160	4160	0
85	20231129	174100	162226475	4160	4160	4160	4160	0
86	20231129	174000	162226475	4160	4160	4160	4160	0
87	20231129	173900	162226475	4160	4160	4160	4160	0
88	20231129	173800	162226475	4160	4160	4160	4160	0
89	20231129	173700	162226475	4160	4160	4160	4160	0
90	20231129	173600	162226475	4160	4160	4160	4160	0
91	20231129	173500	162226475	4160	4160	4160	4160	0
92	20231129	173400	162226475	4160	4160	4160	4160	1294
93	20231129	173300	162226475	4160	4160	4160	4160	0
94	20231129	173200	162226475	4160	4160	4160	4160	0
95	20231129	173100	162226475	4160	4160	4160	4160	0
96	20231129	173000	162226475	4160	4160	4160	4160	0
97	20231129	172900	162226475	4160	4160	4160	4160	0
98	20231129	172800	162226475	4160	4160	4160	4160	0
99	20231129	172700	162226475	4160	4160	4160	4160	0
100	20231129	172600	162226475	4160	4160	4160	4160	0
101	20231129	172500	162226475	4160	4160	4160	4160	0
102	20231129	172400	162226475	4160	4160	4160	4160	0
103	20231129	172300	162226475	4160	4160	4160	4160	0
104	20231129	172200	162226475	4160	4160	4160	4160	0
105	20231129	172100	162226475	4160	4160	4160	4160	0
106	20231129	172000	162226475	4160	4160	4160	4160	0
107	20231129	171900	162226475	4160	4160	4160	4160	0
108	20231129	171800	162226475	4160	4160	4160	4160	0
109	20231129	171700	162226475	4160	4160	4160	4160	0
110	20231129	171600	162226475	4160	4160	4160	4160	0
111	20231129	171500	162226475	4160	4160	4160	4160	0
112	20231129	171400	162226475	4160	4160	4160	4160	0
113	20231129	171300	162226475	4160	4160	4160	4160	0
114	20231129	171200	162226475	4160	4160	4160	4160	0
115	20231129	171100	162226475	4160	4160	4160	4160	0
116	20231129	171000	162226475	4160	4160	4160	4160	0
117	20231129	170900	162226475	4160	4160	4160	4160	0
118	20231129	170800	162226475	4160	4160	4160	4160	0
119	20231129	170700	162226475	4160	4160	4160	4160	0
120	20231129	170600	162226475	4160	4160	4160	4160	0
121	20231129	170500	162226475	4160	4160	4160	4160	0
122	20231129	170400	162226475	4160	4160	4160	4160	1294
123	20231129	170300	162226475	4160	4160	4160	4160	0
124	20231129	170200	162226475	4160	4160	4160	4160	0
125	20231129	170100	162226475	4160	4160	4160	4160	0
126	20231129	170000	162226475	4160	4160	4160	4160	0
127	20231129	165900	162226475	4160	4160	4160	4160	0
128	20231129	165800	162226475	4160	4160	4160	4160	0
129	20231129	165700	162226475	4160	4160	4160	4160	0
130	20231129	165600	162226475	4160	4160	4160	4160	0
131	20231129	165500	162226475	4160	4160	4160	4160	0
132	20231129	165400	162226475	4160	4160	4160	4160	0
133	20231129	165300	162226475	4160	4160	4160	4160	0
134	20231129	165200	162226475	4160	4160	4160	4160	0
135	20231129	165100	162226475	4160	4160	4160	4160	0
136	20231129	165000	162226475	4160	4160	4160	4160	0
137	20231129	164900	162226475	4160	4160	4160	4160	0
138	20231129	164800	162226475	4160	4160	4160	4160	0
139	20231129	164700	162226475	4160	4160	4160	4160	0
140	20231129	164600	162226475	4160	4160	4160	4160	0
141	20231129	164500	162226475	4160	4160	4160	4160	0
142	20231129	164400	162226475	4160	4160	4160	4160	0
143	20231129	164300	162226475	4160	4160	4160	4160	0
144	20231129	164200	162226475	4160	4160	4160	4160	0
145	20231129	164100	162226475	4160	4160	4160	4160	0
146	20231129	164000	162226475	4160	4160	4160	4160	0
147	20231129	163900	162226475	4160	4160	4160	4160	0
148	20231129	163800	162226475	4160	4160	4160	4160	0
149	20231129	163700	162226475	4160	4160	4160	4160	0
150	20231129	163600	162226475	4160	4160	4160	4160	0
151	20231129	163500	162226475	4160	4160	4160	4160	0
152	20231129	163400	162226475	4160	4160	4160	4160	1294
153	20231129	163300	162226475	4160	4160	4160	4160	0
154	20231129	163200	162226475	4160	4160	4160	4160	0
155	20231129	163100	162226475	4160	4160	4160	4160	0
156	20231129	163000	162226475	4160	4160	4160	4160	0
157	20231129	162900	162226475	4160	4160	4160	4160	0
158	20231129	162800	162226475	4160	4160	4160	4160	0
159	20231129	162700	162226475	4160	4160	4160	4160	0
160	20231129	162600	162226475	4160	4160	4160	4160	0
161	20231129	162500	162226475	4160	4160	4160	4160	0
162	20231129	162400	162226475	4160	4160	4160	4160	0
163	20231129	162300	162226475	4160	4160	4160	4160	0
164	20231129	162200	162226475	4160	4160	4160	4160	0
165	20231129	162100	162226475	4160	4160	4160	4160	0
166	20231129	162000	162226475	4160	4160	4160	4160	0
167	20231129	161900	162226475	4160	4160	4160	4160	0
168	20231129	161800	162226475	4160	4160	4160	4160	0
169	20231129	161700	162226475	4160	4160	4160	4160	0
170	20231129	161600	162226475	4160	4160	4160	4160	0
171	20231129	161500	162226475	4160	4160	4160	4160	0
172	20231129	161400	162226475	4160	4160	4160	4160	0
173	20231129	161300	162226475	4160	4160	4160	4160	0
174	20231129	161200	162226475	4160	4160	4160	4160	0
175	20231129	161100	162226475	4160	4160	4160	4160	0
176	20231129	161000	162226475	4160	4160	4160	4160	0
177	20231129	160900	162226475	4160	4160	4160	4160	0
178	20231129	160800	162226475	4160	4160	4160	4160	0
179	20231129	160700	162226475	4160	4160	4160	4160	0
180	20231129	160600	162226475	4160	4160	4160	4160	0
181	20231129	160500	162226475	4160	4160	4160	4160	0
182	20231129	160400	162226475	4160	4160	4160	4160	1294
183	20231129	160300	162226475	4160	4160	4160	4160	0
184	20231129	160200	162226475	4160	4160	4160	4160	0
185	20231129	160100	162226475	4160	4160	4160	4160	0
186	20231129	160000	162226475	4160	4160	4160	4160	0
187	20231129	155900	162226475	4160	4160	4160	4160	0
188	20231129	155800	162226475	4160	4160	4160	4160	0
189	20231129	155700	162226475	4160	4160	4160	4160	0
190	20231129	155600	162226475	4160	4160	4160	4160	0
191	20231129	155500	162226475	4160	4160	4160	4160	0
192	20231129	155400	162226475	4160	4160	4160	4160	0
193	20231129	155300	162226475	4160	4160	4160	4160	0
194	20231129	155200	162226475	4160	4160	4160	4160	0
195	20231129	155100	162226475	4160	4160	4160	4160	0
196	20231129	155000	162226475	4160	4160	4160	4160	0
197	20231129	154900	162226475	4160	4160	4160	4160	0
198	20231129	154800	162226475	4160	4160	4160	4160	0
199	20231129	154700	162226475	4160	4160	4160	4160	0
200	20231129	154600	162226475	4160	4160	4160	4160	0
201	20231129	154500	162226475	4160	4160	4160	4160	0
202	20231129	154400	162226475	4160	4160	4160	4160	0
203	20231129	154300	162226475	4160	4160	4160	4160	0
204	20231129	154200	162226475	4160	4160	4160	4160	0
205	20231129	154100	162226475	4160	4160	4160	4160	0
206	20231129	154000	162226475	4160	4160	4160	4160	0
207	20231129	153900	162226475	4160	4160	4160	4160	0
208	20231129	153800	162226475	4160	4160	4160	4160	0
209	20231129	153700	162226475	4160	4160	4160	4160	0
210	20231129	153600	162226475	4160	4160	4160	4160	0
211	20231129	153500	162226475	4160	4160	4160	4160	0
212	20231129	153400	162226475	4160	4160	4160	4160	1294
213	20231129	153300	162226475	4160	4160	4160	4160	0
214	20231129	153200	162226475	4160	4160	4160	4160	0
215	20231129	153100	162226475	4160	4160	4160	4160	0
216	20231129	153000	162226475	4160	4160	4160	4160	1294
217	20231129	152900	156843435	4125	4125	4125	4125	0
218	20231129	152800	156843435	4125	4125	4125	4125	0
219	20231129	152700	156843435	4125	4125	4125	4125	0
220	20231129	152600	156843435	4125	4125	4125	4125	0
221	20231129	152500	156843435	4125	4125	4125	4125	0
222	20231129	152400	156843435	4125	4125	4125	4125	0
223	20231129	152300	156843435	4125	4125	4125	4125	0
224	20231129	152200	156843435	4125	4125	4125	4125	0
225	20231129	152100	156843435	4125	4125	4125	4125	0
226	20231129	152000	156843435	4125	4125	4125	4125	0
227	20231129	151900	156843435	4125	4135	4135	4125	139
228	20231129	151800	156269740	4150	4135	4150	4135	232
229	20231129	151700	155309140	4140	4140	4140	4140	1
230	20231129	151600	155305000	4140	4140	4140	4140	140
231	20231129	151500	154725400	4140	4140	4140	4140	0
232	20231129	151400	154725400	4140	4140	4140	4140	0
233	20231129	151300	154725400	4140	4140	4140	4140	1
234	20231129	151200	154721260	4135	4135	4135	4135	5
235	20231129	151100	154700585	4140	4135	4140	4135	7
236	20231129	151000	154671635	4140	4140	4140	4140	0
237	20231129	150900	154671635	4140	4135	4140	4135	5
238	20231129	150800	154650955	4140	4135	4140	4135	31
239	20231129	150700	154522765	4140	4135	4140	4135	11
240	20231129	150600	154477275	4140	4135	4140	4135	33
241	20231129	150500	154340805	4135	4130	4135	4130	164
242	20231129	150400	153662680	4130	4130	4130	4125	71
243	20231129	150300	153369465	4125	4125	4125	4125	1
244	20231129	150200	153365340	4135	4130	4135	4125	5
245	20231129	150100	153344685	4125	4125	4125	4125	44
246	20231129	150000	153163185	4125	4125	4125	4125	11
247	20231129	145900	153117810	4130	4130	4130	4130	88
248	20231129	145800	152754370	4140	4130	4140	4130	534
249	20231129	145700	150548940	4130	4135	4135	4130	332
250	20231129	145600	149176880	4135	4135	4135	4135	10
251	20231129	145500	149135530	4140	4135	4140	4135	44
252	20231129	145400	148953420	4140	4135	4140	4135	294
253	20231129	145300	147736310	4135	4135	4135	4135	0
254	20231129	145200	147736310	4135	4135	4135	4135	4
255	20231129	145100	147719770	4135	4135	4135	4135	32
256	20231129	145000	147587450	4135	4135	4135	4135	0
257	20231129	144900	147587450	4135	4135	4135	4135	0
258	20231129	144800	147587450	4135	4135	4135	4135	5
259	20231129	144700	147566775	4135	4140	4140	4135	32
260	20231129	144600	147434345	4140	4140	4140	4140	10
261	20231129	144500	147392945	4145	4145	4145	4145	0
262	20231129	144400	147392945	4145	4145	4145	4145	1
263	20231129	144300	147388800	4150	4150	4150	4150	0
264	20231129	144200	147388800	4150	4150	4150	4150	0
265	20231129	144100	147388800	4150	4150	4150	4150	0
266	20231129	144000	147388800	4150	4150	4150	4150	0
267	20231129	143900	147388800	4150	4130	4150	4130	214
268	20231129	143800	146504300	4130	4130	4130	4130	1
269	20231129	143700	146500170	4135	4135	4135	4135	346
270	20231129	143600	145069460	4140	4150	4150	4140	291
271	20231129	143500	143864600	4150	4150	4150	4150	36
272	20231129	143400	143715200	4150	4150	4150	4150	0
273	20231129	143300	143715200	4150	4150	4150	4150	2
274	20231129	143200	143706900	4150	4150	4150	4150	0
275	20231129	143100	143706900	4150	4150	4150	4150	0
276	20231129	143000	143706900	4150	4150	4150	4150	24
277	20231129	142900	143607300	4150	4150	4150	4150	0
278	20231129	142800	143607300	4150	4150	4150	4150	1
279	20231129	142700	143603150	4140	4140	4140	4140	0
280	20231129	142600	143603150	4140	4140	4140	4140	0
281	20231129	142500	143603150	4140	4140	4140	4140	342
282	20231129	142400	142187270	4150	4150	4150	4150	0
283	20231129	142300	142187270	4150	4150	4150	4150	34
284	20231129	142200	142046170	4145	4145	4145	4145	0
285	20231129	142100	142046170	4145	4145	4145	4145	0
286	20231129	142000	142046170	4145	4145	4145	4145	48
287	20231129	141900	141847210	4145	4145	4145	4145	10
288	20231129	141800	141805760	4150	4150	4150	4150	5
289	20231129	141700	141785010	4150	4150	4150	4150	48
290	20231129	141600	141585810	4150	4150	4150	4150	244
291	20231129	141500	140573210	4150	4150	4150	4150	0
292	20231129	141400	140573210	4150	4180	4180	4150	563
293	20231129	141300	138233160	4180	4180	4180	4180	0
294	20231129	141200	138233160	4180	4180	4180	4180	0
295	20231129	141100	138233160	4180	4180	4180	4180	0
296	20231129	141000	138233160	4180	4175	4180	4175	164
297	20231129	140900	137548410	4150	4150	4150	4150	0
298	20231129	140800	137548410	4150	4155	4155	4150	300
299	20231129	140700	136302590	4175	4175	4175	4175	35
300	20231129	140600	136156465	4175	4175	4175	4175	0
301	20231129	140500	136156465	4175	4175	4175	4175	11
302	20231129	140400	136110540	4175	4175	4175	4175	188
303	20231129	140300	135325640	4175	4175	4175	4175	0
304	20231129	140200	135325640	4175	4175	4175	4175	402
305	20231129	140100	133647290	4175	4175	4175	4175	0
306	20231129	140000	133647290	4175	4175	4175	4175	1
307	20231129	135900	133643115	4175	4175	4175	4175	1
308	20231129	135800	133638940	4155	4155	4155	4155	0
309	20231129	135700	133638940	4155	4155	4155	4155	264
310	20231129	135600	132542020	4175	4175	4175	4175	10
311	20231129	135500	132500270	4175	4175	4175	4175	10
312	20231129	135400	132458520	4180	4180	4180	4180	0
313	20231129	135300	132458520	4180	4180	4180	4180	0
314	20231129	135200	132458520	4180	4180	4180	4180	0
315	20231129	135100	132458520	4180	4180	4180	4180	37
316	20231129	135000	132303860	4180	4180	4180	4180	0
317	20231129	134900	132303860	4180	4180	4180	4180	0
318	20231129	134800	132303860	4180	4180	4180	4180	3
319	20231129	134700	132291320	4155	4155	4155	4155	0
320	20231129	134600	132291320	4155	4155	4155	4155	0
321	20231129	134500	132291320	4155	4160	4160	4155	2709
322	20231129	134400	121027055	4160	4160	4160	4160	0
323	20231129	134300	121027055	4160	4160	4160	4160	0
324	20231129	134200	121027055	4160	4160	4160	4160	0
325	20231129	134100	121027055	4160	4160	4160	4160	0
326	20231129	134000	121027055	4160	4160	4160	4160	2
327	20231129	133900	121018735	4180	4180	4180	4180	0
328	20231129	133800	121018735	4180	4180	4180	4180	0
329	20231129	133700	121018735	4180	4180	4180	4180	0
330	20231129	133600	121018735	4180	4180	4180	4180	0
331	20231129	133500	121018735	4180	4180	4180	4180	36
332	20231129	133400	120868255	4180	4180	4180	4180	0
333	20231129	133300	120868255	4180	4180	4180	4180	0
334	20231129	133200	120868255	4180	4180	4180	4180	0
335	20231129	133100	120868255	4180	4180	4180	4180	12
336	20231129	133000	120818095	4180	4180	4180	4180	119
337	20231129	132900	120320675	4180	4180	4180	4180	0
338	20231129	132800	120320675	4180	4180	4180	4180	0
339	20231129	132700	120320675	4180	4180	4180	4180	0
340	20231129	132600	120320675	4180	4180	4180	4180	0
341	20231129	132500	120320675	4180	4180	4180	4180	1
342	20231129	132400	120316495	4185	4185	4185	4185	0
343	20231129	132300	120316495	4185	4185	4185	4185	0
344	20231129	132200	120316495	4185	4185	4185	4185	0
345	20231129	132100	120316495	4185	4185	4185	4185	0
346	20231129	132000	120316495	4185	4185	4185	4185	0
347	20231129	131900	120316495	4185	4185	4185	4185	34
348	20231129	131800	120174205	4155	4155	4155	4155	0
349	20231129	131700	120174205	4155	4160	4160	4155	8009
350	20231129	131600	86892850	4185	4185	4185	4185	0
351	20231129	131500	86892850	4185	4185	4185	4185	0
352	20231129	131400	86892850	4185	4185	4185	4185	0
353	20231129	131300	86892850	4185	4185	4185	4185	0
354	20231129	131200	86892850	4185	4185	4185	4185	0
355	20231129	131100	86892850	4185	4185	4185	4185	0
356	20231129	131000	86892850	4185	4185	4185	4185	0
357	20231129	130900	86892850	4185	4185	4185	4185	164
358	20231129	130800	86206510	4185	4185	4185	4185	0
359	20231129	130700	86206510	4185	4185	4185	4185	0
360	20231129	130600	86206510	4185	4185	4185	4185	0
361	20231129	130500	86206510	4185	4185	4185	4185	0
362	20231129	130400	86206510	4185	4185	4185	4185	0
363	20231129	130300	86206510	4185	4185	4185	4185	35
364	20231129	130200	86060035	4185	4185	4185	4185	2
365	20231129	130100	86051665	4185	4185	4185	4185	0
366	20231129	130000	86051665	4185	4185	4185	4185	0
367	20231129	125900	86051665	4185	4185	4185	4185	0
368	20231129	125800	86051665	4185	4185	4185	4185	73
369	20231129	125700	85746160	4185	4185	4185	4185	100
370	20231129	125600	85327660	4185	4185	4185	4185	0
371	20231129	125500	85327660	4185	4185	4185	4185	0
372	20231129	125400	85327660	4185	4185	4185	4185	0
373	20231129	125300	85327660	4185	4185	4185	4185	35
374	20231129	125200	85181185	4185	4185	4185	4185	0
375	20231129	125100	85181185	4185	4185	4185	4185	0
376	20231129	125000	85181185	4185	4185	4185	4185	0
377	20231129	124900	85181185	4185	4185	4185	4185	0
378	20231129	124800	85181185	4185	4185	4185	4185	0
379	20231129	124700	85181185	4185	4185	4185	4185	35
380	20231129	124600	85034710	4185	4180	4185	4180	2
381	20231129	124500	85026345	4160	4180	4185	4160	61
382	20231129	124400	84771375	4180	4165	4180	4165	289
383	20231129	124300	83567665	4180	4180	4180	4180	0
384	20231129	124200	83567665	4180	4180	4180	4180	0
385	20231129	124100	83567665	4180	4180	4180	4180	6
386	20231129	124000	83542585	4165	4175	4175	4165	119
387	20231129	123900	83045770	4180	4180	4180	4180	35
388	20231129	123800	82899470	4185	4185	4185	4185	0
389	20231129	123700	82899470	4185	4185	4185	4185	0
390	20231129	123600	82899470	4185	4185	4185	4185	238
391	20231129	123500	81903440	4185	4185	4185	4185	47
392	20231129	123400	81706745	4185	4185	4185	4185	0
393	20231129	123300	81706745	4185	4185	4185	4185	0
394	20231129	123200	81706745	4185	4185	4185	4185	0
395	20231129	123100	81706745	4185	4180	4185	4180	35
396	20231129	123000	81560405	4160	4160	4160	4160	0
397	20231129	122900	81560405	4160	4160	4160	4160	0
398	20231129	122800	81560405	4160	4160	4160	4160	0
399	20231129	122700	81560405	4160	4180	4180	4160	468
400	20231129	122600	79611405	4180	4180	4180	4180	50
401	20231129	122500	79402405	4180	4180	4180	4180	0
402	20231129	122400	79402405	4180	4180	4180	4180	51
403	20231129	122300	79189225	4185	4185	4185	4185	0
404	20231129	122200	79189225	4185	4185	4185	4185	0
405	20231129	122100	79189225	4185	4185	4185	4185	1
406	20231129	122000	79185040	4180	4175	4180	4175	77
407	20231129	121900	78863370	4160	4160	4160	4160	0
408	20231129	121800	78863370	4160	4160	4160	4160	0
409	20231129	121700	78863370	4160	4160	4160	4160	0
410	20231129	121600	78863370	4160	4175	4175	4160	2841
411	20231129	121500	67040985	4185	4185	4185	4180	562
412	20231129	121400	64691030	4190	4190	4190	4190	0
413	20231129	121300	64691030	4190	4190	4190	4190	0
414	20231129	121200	64691030	4190	4190	4190	4190	0
415	20231129	121100	64691030	4190	4190	4190	4190	0
416	20231129	121000	64691030	4190	4190	4190	4190	0
417	20231129	120900	64691030	4190	4190	4190	4190	0
418	20231129	120800	64691030	4190	4190	4190	4190	165
419	20231129	120700	63999680	4190	4190	4190	4190	0
420	20231129	120600	63999680	4190	4190	4190	4190	0
421	20231129	120500	63999680	4190	4190	4190	4190	0
422	20231129	120400	63999680	4190	4190	4190	4190	2
423	20231129	120300	63991300	4190	4185	4190	4185	378
424	20231129	120200	62408670	4185	4185	4185	4185	0
425	20231129	120100	62408670	4185	4185	4185	4185	0
426	20231129	120000	62408670	4185	4185	4185	4185	0
427	20231129	115900	62408670	4185	4185	4185	4185	1
428	20231129	115800	62404485	4180	4180	4180	4180	0
429	20231129	115700	62404485	4180	4180	4180	4180	0
430	20231129	115600	62404485	4180	4180	4180	4180	0
431	20231129	115500	62404485	4180	4180	4180	4180	0
432	20231129	115400	62404485	4180	4180	4180	4180	0
433	20231129	115300	62404485	4180	4180	4180	4180	0
434	20231129	115200	62404485	4180	4180	4180	4180	0
435	20231129	115100	62404485	4180	4180	4180	4180	0
436	20231129	115000	62404485	4180	4180	4180	4180	328
437	20231129	114900	61033445	4180	4180	4180	4180	0
438	20231129	114800	61033445	4180	4180	4180	4180	0
439	20231129	114700	61033445	4180	4180	4180	4180	0
440	20231129	114600	61033445	4180	4180	4180	4180	0
441	20231129	114500	61033445	4180	4190	4190	4180	179
442	20231129	114400	60285145	4185	4185	4185	4185	0
443	20231129	114300	60285145	4185	4185	4185	4185	170
444	20231129	114200	59573695	4185	4185	4185	4185	18
445	20231129	114100	59498365	4180	4180	4180	4180	244
446	20231129	114000	58478445	4180	4180	4180	4180	6
447	20231129	113900	58453365	4180	4180	4180	4180	0
448	20231129	113800	58453365	4180	4180	4180	4180	0
449	20231129	113700	58453365	4180	4180	4180	4180	4
450	20231129	113600	58436645	4180	4180	4180	4180	0
451	20231129	113500	58436645	4180	4180	4180	4180	0
452	20231129	113400	58436645	4180	4180	4180	4180	661
453	20231129	113300	55673665	4180	4180	4180	4180	0
454	20231129	113200	55673665	4180	4180	4180	4180	0
455	20231129	113100	55673665	4180	4180	4180	4180	4
456	20231129	113000	55656945	4180	4180	4180	4180	4
457	20231129	112900	55640225	4180	4180	4180	4180	2
458	20231129	112800	55631865	4180	4175	4180	4175	6
459	20231129	112700	55606810	4180	4175	4180	4175	6
460	20231129	112600	55581755	4180	4175	4180	4175	103
461	20231129	112500	55151725	4170	4170	4170	4170	0
462	20231129	112400	55151725	4170	4170	4170	4170	0
463	20231129	112300	55151725	4170	4170	4170	4170	0
464	20231129	112200	55151725	4170	4170	4170	4170	106
465	20231129	112100	54709705	4170	4170	4170	4170	0
466	20231129	112000	54709705	4170	4170	4170	4170	0
467	20231129	111900	54709705	4170	4170	4170	4170	1
468	20231129	111800	54705535	4170	4170	4170	4170	0
469	20231129	111700	54705535	4170	4170	4170	4170	0
470	20231129	111600	54705535	4170	4170	4170	4170	14
471	20231129	111500	54647155	4170	4170	4170	4170	0
472	20231129	111400	54647155	4170	4170	4170	4170	0
473	20231129	111300	54647155	4170	4170	4170	4170	0
474	20231129	111200	54647155	4170	4170	4170	4170	0
475	20231129	111100	54647155	4170	4170	4170	4170	0
476	20231129	111000	54647155	4170	4170	4170	4170	119
477	20231129	110900	54150925	4170	4170	4170	4170	0
478	20231129	110800	54150925	4170	4150	4170	4150	168
479	20231129	110700	53452545	4150	4150	4150	4150	165
480	20231129	110600	52767795	4140	4140	4140	4140	0
481	20231129	110500	52767795	4140	4140	4140	4140	52
482	20231129	110400	52552515	4140	4140	4140	4140	0
483	20231129	110300	52552515	4140	4140	4140	4140	0
484	20231129	110200	52552515	4140	4140	4140	4140	0
485	20231129	110100	52552515	4140	4140	4140	4140	0
486	20231129	110000	52552515	4140	4140	4140	4140	0
487	20231129	105900	52552515	4140	4140	4140	4140	0
488	20231129	105800	52552515	4140	4140	4140	4140	0
489	20231129	105700	52552515	4140	4140	4140	4140	0
490	20231129	105600	52552515	4140	4140	4140	4140	81
491	20231129	105500	52217175	4140	4140	4140	4140	0
492	20231129	105400	52217175	4140	4140	4140	4140	0
493	20231129	105300	52217175	4140	4140	4140	4140	0
494	20231129	105200	52217175	4140	4140	4140	4140	0
495	20231129	105100	52217175	4140	4140	4140	4140	0
496	20231129	105000	52217175	4140	4145	4145	4140	100
497	20231129	104900	51803065	4145	4175	4180	4145	200
498	20231129	104800	50971010	4175	4175	4175	4175	15
499	20231129	104700	50908385	4145	4145	4145	4145	0
500	20231129	104600	50908385	4145	4145	4145	4145	83
501	20231129	104500	50564350	4175	4175	4175	4175	10
502	20231129	104400	50522600	4175	4175	4175	4175	0
503	20231129	104300	50522600	4175	4175	4175	4175	320
504	20231129	104200	49186600	4180	4170	4180	4170	60
505	20231129	104100	48936235	4145	4145	4145	4145	25
506	20231129	104000	48832610	4180	4180	4180	4180	0
507	20231129	103900	48832610	4180	4150	4180	4150	366
508	20231129	103800	47310185	4150	4150	4150	4150	240
509	20231129	103700	46314185	4150	4150	4150	4150	0
510	20231129	103600	46314185	4150	4150	4150	4150	0
511	20231129	103500	46314185	4150	4150	4150	4150	0
512	20231129	103400	46314185	4150	4150	4150	4150	24
513	20231129	103300	46214585	4150	4150	4150	4150	0
514	20231129	103200	46214585	4150	4145	4150	4145	120
515	20231129	103100	45717105	4145	4145	4145	4145	0
516	20231129	103000	45717105	4145	4145	4145	4145	40
517	20231129	102900	45551305	4150	4150	4150	4150	0
518	20231129	102800	45551305	4150	4150	4150	4150	0
519	20231129	102700	45551305	4150	4150	4150	4150	0
520	20231129	102600	45551305	4150	4150	4150	4150	0
521	20231129	102500	45551305	4150	4150	4150	4150	0
522	20231129	102400	45551305	4150	4150	4150	4150	0
523	20231129	102300	45551305	4150	4150	4150	4150	0
524	20231129	102200	45551305	4150	4150	4150	4150	0
525	20231129	102100	45551305	4150	4150	4150	4150	0
526	20231129	102000	45551305	4150	4150	4150	4150	5
527	20231129	101900	45530555	4145	4145	4145	4145	0
528	20231129	101800	45530555	4145	4145	4145	4145	0
529	20231129	101700	45530555	4145	4140	4145	4140	33
530	20231129	101600	45393775	4130	4130	4130	4130	0
531	20231129	101500	45393775	4130	4130	4130	4130	0
532	20231129	101400	45393775	4130	4130	4130	4130	0
533	20231129	101300	45393775	4130	4130	4130	4130	193
534	20231129	101200	44596685	4130	4130	4130	4130	0
535	20231129	101100	44596685	4130	4130	4130	4130	24
536	20231129	101000	44497565	4130	4130	4130	4130	0
537	20231129	100900	44497565	4130	4130	4130	4130	0
538	20231129	100800	44497565	4130	4130	4130	4130	0
539	20231129	100700	44497565	4130	4130	4130	4130	0
540	20231129	100600	44497565	4130	4130	4130	4130	165
541	20231129	100500	43816115	4125	4125	4125	4125	0
542	20231129	100400	43816115	4125	4125	4125	4125	194
543	20231129	100300	43015865	4125	4125	4125	4125	0
544	20231129	100200	43015865	4125	4125	4125	4125	55
545	20231129	100100	42788990	4125	4125	4125	4125	0
546	20231129	100000	42788990	4125	4125	4125	4125	0
547	20231129	095900	42788990	4125	4125	4125	4125	34
548	20231129	095800	42648740	4125	4125	4125	4125	0
549	20231129	095700	42648740	4125	4125	4125	4125	0
550	20231129	095600	42648740	4125	4125	4125	4125	97
551	20231129	095500	42248615	4125	4125	4125	4125	1
552	20231129	095400	42244490	4100	4100	4100	4100	0
553	20231129	095300	42244490	4100	4100	4100	4100	0
554	20231129	095200	42244490	4100	4100	4100	4100	0
555	20231129	095100	42244490	4100	4100	4100	4100	0
556	20231129	095000	42244490	4100	4100	4100	4100	0
557	20231129	094900	42244490	4100	4100	4100	4100	0
558	20231129	094800	42244490	4100	4100	4100	4100	0
559	20231129	094700	42244490	4100	4100	4100	4100	0
560	20231129	094600	42244490	4100	4100	4100	4100	109
561	20231129	094500	41797590	4110	4110	4110	4110	139
562	20231129	094400	41226300	4115	4115	4115	4115	50
563	20231129	094300	41020550	4125	4125	4125	4125	0
564	20231129	094200	41020550	4125	4125	4125	4125	0
565	20231129	094100	41020550	4125	4120	4125	4120	40
566	20231129	094000	40855675	4115	4115	4115	4115	0
567	20231129	093900	40855675	4115	4130	4130	4115	46
568	20231129	093800	40665710	4130	4130	4130	4130	0
569	20231129	093700	40665710	4130	4130	4130	4130	0
570	20231129	093600	40665710	4130	4125	4130	4125	71
571	20231129	093500	40372485	4125	4120	4130	4120	65
572	20231129	093400	40104485	4110	4130	4130	4110	7
573	20231129	093300	40075615	4110	4110	4110	4110	0
574	20231129	093200	40075615	4110	4110	4110	4110	0
575	20231129	093100	40075615	4110	4110	4115	4110	98
576	20231129	093000	39672775	4115	4130	4130	4115	130
577	20231129	092900	39137810	4130	4130	4130	4130	1
578	20231129	092800	39133680	4135	4140	4140	4120	721
579	20231129	092700	36152965	4145	4145	4145	4145	0
580	20231129	092600	36152965	4145	4140	4145	4140	228
581	20231129	092500	35209035	4145	4145	4145	4145	2
582	20231129	092400	35200745	4135	4140	4140	4135	141
583	20231129	092300	34617360	4165	4165	4165	4165	0
584	20231129	092200	34617360	4165	4140	4165	4140	54
585	20231129	092100	34393075	4165	4160	4165	4160	301
586	20231129	092000	33140910	4140	4140	4165	4140	816
587	20231129	091900	29744420	4160	4155	4160	4155	259
588	20231129	091800	28668240	4160	4160	4160	4160	3
589	20231129	091700	28655760	4135	4135	4135	4135	0
590	20231129	091600	28655760	4135	4155	4155	4135	78
591	20231129	091500	28332220	4155	4155	4155	4155	113
592	20231129	091400	27862705	4155	4155	4155	4155	0
593	20231129	091300	27862705	4155	4160	4160	4155	201
594	20231129	091200	27026550	4165	4175	4175	4165	481
595	20231129	091100	25023175	4180	4180	4180	4180	0
596	20231129	091000	25023175	4180	4165	4180	4165	270
597	20231129	090900	23897755	4180	4180	4180	4180	171
598	20231129	090800	23182975	4180	4180	4180	4180	1
599	20231129	090700	23178795	4160	4160	4160	4160	0
600	20231129	090600	23178795	4160	4160	4160	4160	32
601	20231129	090500	23045675	4180	4180	4180	4180	45
602	20231129	090400	22857575	4180	4180	4180	4180	1
603	20231129	090300	22853395	4160	4160	4160	4160	59
604	20231129	090200	22607955	4160	4160	4160	4160	17
605	20231129	090100	22537235	4180	4185	4185	4180	2002
606	20231129	090000	14162650	4185	4180	4185	4180	1631