KissMeData/377740/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	211600	244396585	4115	4115	4115	4115	1570
3	20231129	211500	244396585	4115	4115	4115	4115	0
4	20231129	211400	244396585	4115	4115	4115	4115	0
5	20231129	211300	244396585	4115	4115	4115	4115	0
6	20231129	211200	244396585	4115	4115	4115	4115	0
7	20231129	211100	244396585	4115	4115	4115	4115	0
8	20231129	211000	244396585	4115	4115	4115	4115	0
9	20231129	210900	244396585	4115	4115	4115	4115	0
10	20231129	210800	244396585	4115	4115	4115	4115	0
11	20231129	210700	244396585	4115	4115	4115	4115	0
12	20231129	210600	244396585	4115	4115	4115	4115	0
13	20231129	210500	244396585	4115	4115	4115	4115	0
14	20231129	210400	244396585	4115	4115	4115	4115	0
15	20231129	210300	244396585	4115	4115	4115	4115	0
16	20231129	210200	244396585	4115	4115	4115	4115	0
17	20231129	210100	244396585	4115	4115	4115	4115	0
18	20231129	210000	244396585	4115	4115	4115	4115	0
19	20231129	205900	244396585	4115	4115	4115	4115	0
20	20231129	205800	244396585	4115	4115	4115	4115	0
21	20231129	205700	244396585	4115	4115	4115	4115	0
22	20231129	205600	244396585	4115	4115	4115	4115	0
23	20231129	205500	244396585	4115	4115	4115	4115	0
24	20231129	205400	244396585	4115	4115	4115	4115	0
25	20231129	205300	244396585	4115	4115	4115	4115	0
26	20231129	205200	244396585	4115	4115	4115	4115	0
27	20231129	205100	244396585	4115	4115	4115	4115	0
28	20231129	205000	244396585	4115	4115	4115	4115	0
29	20231129	204900	244396585	4115	4115	4115	4115	0
30	20231129	204800	244396585	4115	4115	4115	4115	0
31	20231129	204700	244396585	4115	4115	4115	4115	0
32	20231129	204600	244396585	4115	4115	4115	4115	1570
33	20231129	204500	244396585	4115	4115	4115	4115	0
34	20231129	204400	244396585	4115	4115	4115	4115	0
35	20231129	204300	244396585	4115	4115	4115	4115	0
36	20231129	204200	244396585	4115	4115	4115	4115	0
37	20231129	204100	244396585	4115	4115	4115	4115	0
38	20231129	204000	244396585	4115	4115	4115	4115	0
39	20231129	203900	244396585	4115	4115	4115	4115	0
40	20231129	203800	244396585	4115	4115	4115	4115	0
41	20231129	203700	244396585	4115	4115	4115	4115	0
42	20231129	203600	244396585	4115	4115	4115	4115	0
43	20231129	203500	244396585	4115	4115	4115	4115	0
44	20231129	203400	244396585	4115	4115	4115	4115	0
45	20231129	203300	244396585	4115	4115	4115	4115	0
46	20231129	203200	244396585	4115	4115	4115	4115	0
47	20231129	203100	244396585	4115	4115	4115	4115	0
48	20231129	203000	244396585	4115	4115	4115	4115	0
49	20231129	202900	244396585	4115	4115	4115	4115	0
50	20231129	202800	244396585	4115	4115	4115	4115	0
51	20231129	202700	244396585	4115	4115	4115	4115	0
52	20231129	202600	244396585	4115	4115	4115	4115	0
53	20231129	202500	244396585	4115	4115	4115	4115	0
54	20231129	202400	244396585	4115	4115	4115	4115	0
55	20231129	202300	244396585	4115	4115	4115	4115	0
56	20231129	202200	244396585	4115	4115	4115	4115	0
57	20231129	202100	244396585	4115	4115	4115	4115	0
58	20231129	202000	244396585	4115	4115	4115	4115	0
59	20231129	201900	244396585	4115	4115	4115	4115	0
60	20231129	201800	244396585	4115	4115	4115	4115	0
61	20231129	201700	244396585	4115	4115	4115	4115	0
62	20231129	201600	244396585	4115	4115	4115	4115	1570
63	20231129	201500	244396585	4115	4115	4115	4115	0
64	20231129	201400	244396585	4115	4115	4115	4115	0
65	20231129	201300	244396585	4115	4115	4115	4115	0
66	20231129	201200	244396585	4115	4115	4115	4115	0
67	20231129	201100	244396585	4115	4115	4115	4115	0
68	20231129	201000	244396585	4115	4115	4115	4115	0
69	20231129	200900	244396585	4115	4115	4115	4115	0
70	20231129	200800	244396585	4115	4115	4115	4115	0
71	20231129	200700	244396585	4115	4115	4115	4115	0
72	20231129	200600	244396585	4115	4115	4115	4115	0
73	20231129	200500	244396585	4115	4115	4115	4115	0
74	20231129	200400	244396585	4115	4115	4115	4115	0
75	20231129	200300	244396585	4115	4115	4115	4115	0
76	20231129	200200	244396585	4115	4115	4115	4115	0
77	20231129	200100	244396585	4115	4115	4115	4115	0
78	20231129	200000	244396585	4115	4115	4115	4115	0
79	20231129	195900	244396585	4115	4115	4115	4115	0
80	20231129	195800	244396585	4115	4115	4115	4115	0
81	20231129	195700	244396585	4115	4115	4115	4115	0
82	20231129	195600	244396585	4115	4115	4115	4115	0
83	20231129	195500	244396585	4115	4115	4115	4115	0
84	20231129	195400	244396585	4115	4115	4115	4115	0
85	20231129	195300	244396585	4115	4115	4115	4115	0
86	20231129	195200	244396585	4115	4115	4115	4115	0
87	20231129	195100	244396585	4115	4115	4115	4115	0
88	20231129	195000	244396585	4115	4115	4115	4115	0
89	20231129	194900	244396585	4115	4115	4115	4115	0
90	20231129	194800	244396585	4115	4115	4115	4115	0
91	20231129	194700	244396585	4115	4115	4115	4115	0
92	20231129	194600	244396585	4115	4115	4115	4115	1570
93	20231129	194500	244396585	4115	4115	4115	4115	0
94	20231129	194400	244396585	4115	4115	4115	4115	0
95	20231129	194300	244396585	4115	4115	4115	4115	0
96	20231129	194200	244396585	4115	4115	4115	4115	0
97	20231129	194100	244396585	4115	4115	4115	4115	0
98	20231129	194000	244396585	4115	4115	4115	4115	0
99	20231129	193900	244396585	4115	4115	4115	4115	0
100	20231129	193800	244396585	4115	4115	4115	4115	0
101	20231129	193700	244396585	4115	4115	4115	4115	0
102	20231129	193600	244396585	4115	4115	4115	4115	0
103	20231129	193500	244396585	4115	4115	4115	4115	0
104	20231129	193400	244396585	4115	4115	4115	4115	0
105	20231129	193300	244396585	4115	4115	4115	4115	0
106	20231129	193200	244396585	4115	4115	4115	4115	0
107	20231129	193100	244396585	4115	4115	4115	4115	0
108	20231129	193000	244396585	4115	4115	4115	4115	0
109	20231129	192900	244396585	4115	4115	4115	4115	0
110	20231129	192800	244396585	4115	4115	4115	4115	0
111	20231129	192700	244396585	4115	4115	4115	4115	0
112	20231129	192600	244396585	4115	4115	4115	4115	0
113	20231129	192500	244396585	4115	4115	4115	4115	0
114	20231129	192400	244396585	4115	4115	4115	4115	0
115	20231129	192300	244396585	4115	4115	4115	4115	0
116	20231129	192200	244396585	4115	4115	4115	4115	0
117	20231129	192100	244396585	4115	4115	4115	4115	0
118	20231129	192000	244396585	4115	4115	4115	4115	0
119	20231129	191900	244396585	4115	4115	4115	4115	0
120	20231129	191800	244396585	4115	4115	4115	4115	0
121	20231129	191700	244396585	4115	4115	4115	4115	0
122	20231129	191600	244396585	4115	4115	4115	4115	1570
123	20231129	191500	244396585	4115	4115	4115	4115	0
124	20231129	191400	244396585	4115	4115	4115	4115	0
125	20231129	191300	244396585	4115	4115	4115	4115	0
126	20231129	191200	244396585	4115	4115	4115	4115	0
127	20231129	191100	244396585	4115	4115	4115	4115	0
128	20231129	191000	244396585	4115	4115	4115	4115	0
129	20231129	190900	244396585	4115	4115	4115	4115	0
130	20231129	190800	244396585	4115	4115	4115	4115	0
131	20231129	190700	244396585	4115	4115	4115	4115	0
132	20231129	190600	244396585	4115	4115	4115	4115	0
133	20231129	190500	244396585	4115	4115	4115	4115	0
134	20231129	190400	244396585	4115	4115	4115	4115	0
135	20231129	190300	244396585	4115	4115	4115	4115	0
136	20231129	190200	244396585	4115	4115	4115	4115	0
137	20231129	190100	244396585	4115	4115	4115	4115	0
138	20231129	190000	244396585	4115	4115	4115	4115	0
139	20231129	185900	244396585	4115	4115	4115	4115	0
140	20231129	185800	244396585	4115	4115	4115	4115	0
141	20231129	185700	244396585	4115	4115	4115	4115	0
142	20231129	185600	244396585	4115	4115	4115	4115	0
143	20231129	185500	244396585	4115	4115	4115	4115	0
144	20231129	185400	244396585	4115	4115	4115	4115	0
145	20231129	185300	244396585	4115	4115	4115	4115	0
146	20231129	185200	244396585	4115	4115	4115	4115	0
147	20231129	185100	244396585	4115	4115	4115	4115	0
148	20231129	185000	244396585	4115	4115	4115	4115	0
149	20231129	184900	244396585	4115	4115	4115	4115	0
150	20231129	184800	244396585	4115	4115	4115	4115	0
151	20231129	184700	244396585	4115	4115	4115	4115	0
152	20231129	184600	244396585	4115	4115	4115	4115	1570
153	20231129	184500	244396585	4115	4115	4115	4115	0
154	20231129	184400	244396585	4115	4115	4115	4115	0
155	20231129	184300	244396585	4115	4115	4115	4115	0
156	20231129	184200	244396585	4115	4115	4115	4115	0
157	20231129	184100	244396585	4115	4115	4115	4115	0
158	20231129	184000	244396585	4115	4115	4115	4115	0
159	20231129	183900	244396585	4115	4115	4115	4115	0
160	20231129	183800	244396585	4115	4115	4115	4115	0
161	20231129	183700	244396585	4115	4115	4115	4115	0
162	20231129	183600	244396585	4115	4115	4115	4115	0
163	20231129	183500	244396585	4115	4115	4115	4115	0
164	20231129	183400	244396585	4115	4115	4115	4115	0
165	20231129	183300	244396585	4115	4115	4115	4115	0
166	20231129	183200	244396585	4115	4115	4115	4115	0
167	20231129	183100	244396585	4115	4115	4115	4115	0
168	20231129	183000	244396585	4115	4115	4115	4115	0
169	20231129	182900	244396585	4115	4115	4115	4115	0
170	20231129	182800	244396585	4115	4115	4115	4115	0
171	20231129	182700	244396585	4115	4115	4115	4115	0
172	20231129	182600	244396585	4115	4115	4115	4115	0
173	20231129	182500	244396585	4115	4115	4115	4115	0
174	20231129	182400	244396585	4115	4115	4115	4115	0
175	20231129	182300	244396585	4115	4115	4115	4115	0
176	20231129	182200	244396585	4115	4115	4115	4115	0
177	20231129	182100	244396585	4115	4115	4115	4115	0
178	20231129	182000	244396585	4115	4115	4115	4115	0
179	20231129	181900	244396585	4115	4115	4115	4115	0
180	20231129	181800	244396585	4115	4115	4115	4115	0
181	20231129	181700	244396585	4115	4115	4115	4115	0
182	20231129	181600	244396585	4115	4115	4115	4115	1570
183	20231129	181500	244396585	4115	4115	4115	4115	0
184	20231129	181400	244396585	4115	4115	4115	4115	0
185	20231129	181300	244396585	4115	4115	4115	4115	0
186	20231129	181200	244396585	4115	4115	4115	4115	0
187	20231129	181100	244396585	4115	4115	4115	4115	0
188	20231129	181000	244396585	4115	4115	4115	4115	0
189	20231129	180900	244396585	4115	4115	4115	4115	0
190	20231129	180800	244396585	4115	4115	4115	4115	0
191	20231129	180700	244396585	4115	4115	4115	4115	0
192	20231129	180600	244396585	4115	4115	4115	4115	0
193	20231129	180500	244396585	4115	4115	4115	4115	0
194	20231129	180400	244396585	4115	4115	4115	4115	0
195	20231129	180300	244396585	4115	4115	4115	4115	0
196	20231129	180200	244396585	4115	4115	4115	4115	0
197	20231129	180100	244396585	4115	4115	4115	4115	0
198	20231129	180000	244396585	4115	4115	4115	4115	0
199	20231129	175900	244396585	4115	4115	4115	4115	0
200	20231129	175800	244396585	4115	4115	4115	4115	0
201	20231129	175700	244396585	4115	4115	4115	4115	0
202	20231129	175600	244396585	4115	4115	4115	4115	0
203	20231129	175500	244396585	4115	4115	4115	4115	0
204	20231129	175400	244396585	4115	4115	4115	4115	0
205	20231129	175300	244396585	4115	4115	4115	4115	0
206	20231129	175200	244396585	4115	4115	4115	4115	0
207	20231129	175100	244396585	4115	4115	4115	4115	0
208	20231129	175000	244396585	4115	4115	4115	4115	0
209	20231129	174900	244396585	4115	4115	4115	4115	0
210	20231129	174800	244396585	4115	4115	4115	4115	0
211	20231129	174700	244396585	4115	4115	4115	4115	0
212	20231129	174600	244396585	4115	4115	4115	4115	1570
213	20231129	174500	244396585	4115	4115	4115	4115	0
214	20231129	174400	244396585	4115	4115	4115	4115	0
215	20231129	174300	244396585	4115	4115	4115	4115	0
216	20231129	174200	244396585	4115	4115	4115	4115	0
217	20231129	174100	244396585	4115	4115	4115	4115	0
218	20231129	174000	244396585	4115	4115	4115	4115	0
219	20231129	173900	244396585	4115	4115	4115	4115	0
220	20231129	173800	244396585	4115	4115	4115	4115	0
221	20231129	173700	244396585	4115	4115	4115	4115	0
222	20231129	173600	244396585	4115	4115	4115	4115	0
223	20231129	173500	244396585	4115	4115	4115	4115	0
224	20231129	173400	244396585	4115	4115	4115	4115	0
225	20231129	173300	244396585	4115	4115	4115	4115	0
226	20231129	173200	244396585	4115	4115	4115	4115	0
227	20231129	173100	244396585	4115	4115	4115	4115	0
228	20231129	173000	244396585	4115	4115	4115	4115	0
229	20231129	172900	244396585	4115	4115	4115	4115	0
230	20231129	172800	244396585	4115	4115	4115	4115	0
231	20231129	172700	244396585	4115	4115	4115	4115	0
232	20231129	172600	244396585	4115	4115	4115	4115	0
233	20231129	172500	244396585	4115	4115	4115	4115	0
234	20231129	172400	244396585	4115	4115	4115	4115	0
235	20231129	172300	244396585	4115	4115	4115	4115	0
236	20231129	172200	244396585	4115	4115	4115	4115	0
237	20231129	172100	244396585	4115	4115	4115	4115	0
238	20231129	172000	244396585	4115	4115	4115	4115	0
239	20231129	171900	244396585	4115	4115	4115	4115	0
240	20231129	171800	244396585	4115	4115	4115	4115	0
241	20231129	171700	244396585	4115	4115	4115	4115	0
242	20231129	171600	244396585	4115	4115	4115	4115	1570
243	20231129	171500	244396585	4115	4115	4115	4115	0
244	20231129	171400	244396585	4115	4115	4115	4115	0
245	20231129	171300	244396585	4115	4115	4115	4115	0
246	20231129	171200	244396585	4115	4115	4115	4115	0
247	20231129	171100	244396585	4115	4115	4115	4115	0
248	20231129	171000	244396585	4115	4115	4115	4115	0
249	20231129	170900	244396585	4115	4115	4115	4115	0
250	20231129	170800	244396585	4115	4115	4115	4115	0
251	20231129	170700	244396585	4115	4115	4115	4115	0
252	20231129	170600	244396585	4115	4115	4115	4115	0
253	20231129	170500	244396585	4115	4115	4115	4115	0
254	20231129	170400	244396585	4115	4115	4115	4115	0
255	20231129	170300	244396585	4115	4115	4115	4115	0
256	20231129	170200	244396585	4115	4115	4115	4115	0
257	20231129	170100	244396585	4115	4115	4115	4115	0
258	20231129	170000	244396585	4115	4115	4115	4115	0
259	20231129	165900	244396585	4115	4115	4115	4115	0
260	20231129	165800	244396585	4115	4115	4115	4115	0
261	20231129	165700	244396585	4115	4115	4115	4115	0
262	20231129	165600	244396585	4115	4115	4115	4115	0
263	20231129	165500	244396585	4115	4115	4115	4115	0
264	20231129	165400	244396585	4115	4115	4115	4115	0
265	20231129	165300	244396585	4115	4115	4115	4115	0
266	20231129	165200	244396585	4115	4115	4115	4115	0
267	20231129	165100	244396585	4115	4115	4115	4115	0
268	20231129	165000	244396585	4115	4115	4115	4115	0
269	20231129	164900	244396585	4115	4115	4115	4115	0
270	20231129	164800	244396585	4115	4115	4115	4115	0
271	20231129	164700	244396585	4115	4115	4115	4115	0
272	20231129	164600	244396585	4115	4115	4115	4115	1570
273	20231129	164500	244396585	4115	4115	4115	4115	0
274	20231129	164400	244396585	4115	4115	4115	4115	0
275	20231129	164300	244396585	4115	4115	4115	4115	0
276	20231129	164200	244396585	4115	4115	4115	4115	0
277	20231129	164100	244396585	4115	4115	4115	4115	0
278	20231129	164000	244396585	4115	4115	4115	4115	0
279	20231129	163900	244396585	4115	4115	4115	4115	0
280	20231129	163800	244396585	4115	4115	4115	4115	0
281	20231129	163700	244396585	4115	4115	4115	4115	0
282	20231129	163600	244396585	4115	4115	4115	4115	0
283	20231129	163500	244396585	4115	4115	4115	4115	0
284	20231129	163400	244396585	4115	4115	4115	4115	0
285	20231129	163300	244396585	4115	4115	4115	4115	0
286	20231129	163200	244396585	4115	4115	4115	4115	0
287	20231129	163100	244396585	4115	4115	4115	4115	0
288	20231129	163000	244396585	4115	4115	4115	4115	0
289	20231129	162900	244396585	4115	4115	4115	4115	0
290	20231129	162800	244396585	4115	4115	4115	4115	0
291	20231129	162700	244396585	4115	4115	4115	4115	0
292	20231129	162600	244396585	4115	4115	4115	4115	0
293	20231129	162500	244396585	4115	4115	4115	4115	0
294	20231129	162400	244396585	4115	4115	4115	4115	0
295	20231129	162300	244396585	4115	4115	4115	4115	0
296	20231129	162200	244396585	4115	4115	4115	4115	0
297	20231129	162100	244396585	4115	4115	4115	4115	0
298	20231129	162000	244396585	4115	4115	4115	4115	0
299	20231129	161900	244396585	4115	4115	4115	4115	0
300	20231129	161800	244396585	4115	4115	4115	4115	0
301	20231129	161700	244396585	4115	4115	4115	4115	0
302	20231129	161600	244396585	4115	4115	4115	4115	1570
303	20231129	161500	244396585	4115	4115	4115	4115	0
304	20231129	161400	244396585	4115	4115	4115	4115	0
305	20231129	161300	244396585	4115	4115	4115	4115	0
306	20231129	161200	244396585	4115	4115	4115	4115	0
307	20231129	161100	244396585	4115	4115	4115	4115	0
308	20231129	161000	244396585	4115	4115	4115	4115	0
309	20231129	160900	244396585	4115	4115	4115	4115	0
310	20231129	160800	244396585	4115	4115	4115	4115	0
311	20231129	160700	244396585	4115	4115	4115	4115	0
312	20231129	160600	244396585	4115	4115	4115	4115	0
313	20231129	160500	244396585	4115	4115	4115	4115	0
314	20231129	160400	244396585	4115	4115	4115	4115	0
315	20231129	160300	244396585	4115	4115	4115	4115	0
316	20231129	160200	244396585	4115	4115	4115	4115	0
317	20231129	160100	244396585	4115	4115	4115	4115	0
318	20231129	160000	244396585	4115	4115	4115	4115	0
319	20231129	155900	244396585	4115	4115	4115	4115	0
320	20231129	155800	244396585	4115	4115	4115	4115	0
321	20231129	155700	244396585	4115	4115	4115	4115	0
322	20231129	155600	244396585	4115	4115	4115	4115	0
323	20231129	155500	244396585	4115	4115	4115	4115	0
324	20231129	155400	244396585	4115	4115	4115	4115	0
325	20231129	155300	244396585	4115	4115	4115	4115	0
326	20231129	155200	244396585	4115	4115	4115	4115	0
327	20231129	155100	244396585	4115	4115	4115	4115	0
328	20231129	155000	244396585	4115	4115	4115	4115	0
329	20231129	154900	244396585	4115	4115	4115	4115	0
330	20231129	154800	244396585	4115	4115	4115	4115	0
331	20231129	154700	244396585	4115	4115	4115	4115	0
332	20231129	154600	244396585	4115	4115	4115	4115	1570
333	20231129	154500	244396585	4115	4115	4115	4115	0
334	20231129	154400	244396585	4115	4115	4115	4115	0
335	20231129	154300	244396585	4115	4115	4115	4115	0
336	20231129	154200	244396585	4115	4115	4115	4115	0
337	20231129	154100	244396585	4115	4115	4115	4115	0
338	20231129	154000	244396585	4115	4115	4115	4115	0
339	20231129	153900	244396585	4115	4115	4115	4115	0
340	20231129	153800	244396585	4115	4115	4115	4115	0
341	20231129	153700	244396585	4115	4115	4115	4115	0
342	20231129	153600	244396585	4115	4115	4115	4115	0
343	20231129	153500	244396585	4115	4115	4115	4115	0
344	20231129	153400	244396585	4115	4115	4115	4115	0
345	20231129	153300	244396585	4115	4115	4115	4115	0
346	20231129	153200	244396585	4115	4115	4115	4115	0
347	20231129	153100	244396585	4115	4115	4115	4115	0
348	20231129	153000	244396585	4115	4115	4115	4115	1570
349	20231129	152900	237936035	4115	4115	4115	4115	0
350	20231129	152800	237936035	4115	4115	4115	4115	0
351	20231129	152700	237936035	4115	4115	4115	4115	0
352	20231129	152600	237936035	4115	4115	4115	4115	0
353	20231129	152500	237936035	4115	4115	4115	4115	0
354	20231129	152400	237936035	4115	4115	4115	4115	0
355	20231129	152300	237936035	4115	4115	4115	4115	0
356	20231129	152200	237936035	4115	4115	4115	4115	0
357	20231129	152100	237936035	4115	4115	4115	4115	0
358	20231129	152000	237936035	4115	4115	4115	4115	0
359	20231129	151900	237936035	4115	4130	4130	4115	71
360	20231129	151800	237642820	4130	4130	4130	4130	5
361	20231129	151700	237622170	4135	4110	4135	4105	1123
362	20231129	151600	233006965	4135	4135	4135	4135	0
363	20231129	151500	233006965	4135	4135	4135	4105	3355
364	20231129	151400	219211770	4135	4130	4135	4130	12
365	20231129	151300	219162195	4130	4130	4130	4125	35
366	20231129	151200	219017685	4135	4135	4135	4135	35
367	20231129	151100	218872960	4120	4120	4120	4120	0
368	20231129	151000	218872960	4120	4120	4120	4120	0
369	20231129	150900	218872960	4120	4120	4120	4120	24
370	20231129	150800	218774080	4120	4120	4120	4120	0
371	20231129	150700	218774080	4120	4120	4120	4120	354
372	20231129	150600	217315600	4115	4120	4120	4115	188
373	20231129	150500	216541250	4120	4120	4120	4120	0
374	20231129	150400	216541250	4120	4120	4120	4120	0
375	20231129	150300	216541250	4120	4120	4120	4120	0
376	20231129	150200	216541250	4120	4120	4120	4120	0
377	20231129	150100	216541250	4120	4120	4120	4120	0
378	20231129	150000	216541250	4120	4120	4120	4120	0
379	20231129	145900	216541250	4120	4120	4120	4120	0
380	20231129	145800	216541250	4120	4120	4120	4120	0
381	20231129	145700	216541250	4120	4120	4120	4120	0
382	20231129	145600	216541250	4120	4110	4120	4110	578
383	20231129	145500	214165470	4110	4110	4110	4110	5
384	20231129	145400	214144920	4110	4115	4115	4110	1150
385	20231129	145300	209417840	4115	4115	4115	4115	243
386	20231129	145200	208417895	4120	4120	4120	4120	131
387	20231129	145100	207878175	4125	4125	4125	4125	141
388	20231129	145000	207296550	4110	4110	4110	4110	0
389	20231129	144900	207296550	4110	4110	4110	4110	0
390	20231129	144800	207296550	4110	4110	4110	4110	0
391	20231129	144700	207296550	4110	4110	4110	4110	10
392	20231129	144600	207255450	4110	4110	4110	4110	472
393	20231129	144500	205315530	4115	4115	4115	4115	10
394	20231129	144400	205274380	4115	4115	4115	4115	246
395	20231129	144300	204262090	4120	4120	4120	4120	0
396	20231129	144200	204262090	4120	4120	4120	4120	0
397	20231129	144100	204262090	4120	4120	4120	4120	3
398	20231129	144000	204249730	4120	4120	4120	4120	0
399	20231129	143900	204249730	4120	4120	4120	4120	0
400	20231129	143800	204249730	4120	4120	4120	4120	0
401	20231129	143700	204249730	4120	4120	4120	4120	103
402	20231129	143600	203825370	4125	4125	4125	4125	0
403	20231129	143500	203825370	4125	4125	4125	4125	10
404	20231129	143400	203784120	4125	4125	4125	4125	0
405	20231129	143300	203784120	4125	4125	4125	4125	0
406	20231129	143200	203784120	4125	4125	4125	4125	0
407	20231129	143100	203784120	4125	4125	4125	4125	36
408	20231129	143000	203635620	4125	4125	4125	4125	13
409	20231129	142900	203581995	4125	4125	4125	4125	11
410	20231129	142800	203536620	4125	4125	4125	4125	11
411	20231129	142700	203491245	4125	4125	4125	4125	1
412	20231129	142600	203487120	4135	4135	4135	4135	0
413	20231129	142500	203487120	4135	4135	4135	4135	44
414	20231129	142400	203305180	4135	4135	4135	4135	45
415	20231129	142300	203119105	4135	4130	4135	4130	1296
416	20231129	142200	197766390	4130	4115	4130	4110	4150
417	20231129	142100	180696485	4115	4115	4115	4115	0
418	20231129	142000	180696485	4115	4120	4120	4115	293
419	20231129	141900	179489330	4120	4120	4120	4120	1208
420	20231129	141800	174512370	4125	4125	4125	4125	0
421	20231129	141700	174512370	4125	4125	4125	4125	1
422	20231129	141600	174508245	4125	4125	4125	4125	1
423	20231129	141500	174504120	4125	4125	4125	4125	10
424	20231129	141400	174462870	4125	4120	4130	4120	1070
425	20231129	141300	170053895	4125	4125	4125	4125	54
426	20231129	141200	169831145	4125	4125	4125	4125	0
427	20231129	141100	169831145	4125	4125	4130	4125	670
428	20231129	141000	167067345	4130	4130	4130	4130	0
429	20231129	140900	167067345	4130	4135	4135	4130	494
430	20231129	140800	165026815	4135	4135	4135	4135	0
431	20231129	140700	165026815	4135	4135	4135	4135	0
432	20231129	140600	165026815	4135	4135	4135	4135	0
433	20231129	140500	165026815	4135	4135	4135	4135	0
434	20231129	140400	165026815	4135	4135	4135	4135	0
435	20231129	140300	165026815	4135	4135	4135	4135	0
436	20231129	140200	165026815	4135	4135	4135	4135	0
437	20231129	140100	165026815	4135	4135	4135	4135	75
438	20231129	140000	164716690	4135	4135	4135	4135	71
439	20231129	135900	164423105	4150	4150	4150	4150	0
440	20231129	135800	164423105	4150	4150	4150	4150	0
441	20231129	135700	164423105	4150	4150	4150	4150	44
442	20231129	135600	164240505	4145	4145	4145	4145	22
443	20231129	135500	164149315	4145	4145	4145	4145	51
444	20231129	135400	163937920	4145	4145	4145	4145	1
445	20231129	135300	163933775	4140	4140	4140	4140	1
446	20231129	135200	163929635	4135	4135	4135	4135	11
447	20231129	135100	163884150	4135	4140	4140	4135	88
448	20231129	135000	163519935	4150	4150	4150	4150	0
449	20231129	134900	163519935	4150	4145	4150	4145	50
450	20231129	134800	163312440	4150	4150	4150	4150	45
451	20231129	134700	163125690	4150	4150	4150	4150	0
452	20231129	134600	163125690	4150	4145	4150	4145	92
453	20231129	134500	162743900	4150	4150	4150	4150	53
454	20231129	134400	162523950	4135	4135	4135	4135	16
455	20231129	134300	162457790	4150	4145	4150	4145	57
456	20231129	134200	162221305	4150	4150	4150	4150	0
457	20231129	134100	162221305	4150	4150	4150	4150	51
458	20231129	134000	162009655	4150	4150	4150	4150	51
459	20231129	133900	161798005	4150	4150	4150	4150	0
460	20231129	133800	161798005	4150	4150	4150	4150	47
461	20231129	133700	161602955	4130	4135	4135	4130	4
462	20231129	133600	161586420	4135	4135	4135	4135	76
463	20231129	133500	161272160	4130	4150	4150	4130	549
464	20231129	133400	159003810	4135	4135	4135	4135	1
465	20231129	133300	158999675	4130	4150	4150	4130	76
466	20231129	133200	158684755	4130	4130	4130	4130	20
467	20231129	133100	158602155	4150	4150	4150	4150	45
468	20231129	133000	158415405	4150	4130	4150	4130	64
469	20231129	132900	158150065	4125	4125	4125	4125	0
470	20231129	132800	158150065	4125	4125	4125	4125	0
471	20231129	132700	158150065	4125	4125	4125	4125	0
472	20231129	132600	158150065	4125	4125	4125	4125	0
473	20231129	132500	158150065	4125	4125	4125	4125	0
474	20231129	132400	158150065	4125	4150	4165	4120	10677
475	20231129	132300	114050510	4150	4150	4150	4150	10
476	20231129	132200	114009010	4160	4160	4160	4160	0
477	20231129	132100	114009010	4160	4155	4160	4155	87
478	20231129	132000	113647520	4155	4155	4155	4155	9
479	20231129	131900	113610125	4160	4160	4160	4160	0
480	20231129	131800	113610125	4160	4160	4160	4160	0
481	20231129	131700	113610125	4160	4160	4160	4160	0
482	20231129	131600	113610125	4160	4160	4160	4160	96
483	20231129	131500	113210765	4165	4165	4165	4165	0
484	20231129	131400	113210765	4165	4165	4165	4165	0
485	20231129	131300	113210765	4165	4165	4165	4165	0
486	20231129	131200	113210765	4165	4165	4165	4165	0
487	20231129	131100	113210765	4165	4170	4170	4165	2
488	20231129	131000	113202430	4170	4170	4170	4170	1
489	20231129	130900	113198260	4170	4170	4170	4170	0
490	20231129	130800	113198260	4170	4170	4170	4170	0
491	20231129	130700	113198260	4170	4170	4170	4170	0
492	20231129	130600	113198260	4170	4170	4170	4170	0
493	20231129	130500	113198260	4170	4170	4170	4170	0
494	20231129	130400	113198260	4170	4170	4170	4170	0
495	20231129	130300	113198260	4170	4170	4170	4170	1
496	20231129	130200	113194090	4165	4165	4165	4165	0
497	20231129	130100	113194090	4165	4165	4165	4165	0
498	20231129	130000	113194090	4165	4165	4165	4165	0
499	20231129	125900	113194090	4165	4165	4165	4165	0
500	20231129	125800	113194090	4165	4165	4165	4165	0
501	20231129	125700	113194090	4165	4165	4165	4165	0
502	20231129	125600	113194090	4165	4165	4165	4165	0
503	20231129	125500	113194090	4165	4165	4165	4165	1
504	20231129	125400	113189925	4165	4165	4165	4165	0
505	20231129	125300	113189925	4165	4165	4165	4165	0
506	20231129	125200	113189925	4165	4165	4165	4165	0
507	20231129	125100	113189925	4165	4165	4165	4165	0
508	20231129	125000	113189925	4165	4165	4165	4165	4
509	20231129	124900	113173265	4160	4160	4160	4160	0
510	20231129	124800	113173265	4160	4160	4160	4160	1
511	20231129	124700	113169105	4165	4165	4165	4165	0
512	20231129	124600	113169105	4165	4165	4165	4165	0
513	20231129	124500	113169105	4165	4165	4165	4165	0
514	20231129	124400	113169105	4165	4165	4165	4165	9
515	20231129	124300	113131620	4160	4160	4160	4160	64
516	20231129	124200	112865380	4165	4165	4165	4165	127
517	20231129	124100	112336425	4170	4170	4170	4170	0
518	20231129	124000	112336425	4170	4170	4170	4170	0
519	20231129	123900	112336425	4170	4170	4170	4170	25
520	20231129	123800	112232175	4170	4170	4170	4170	0
521	20231129	123700	112232175	4170	4170	4170	4170	0
522	20231129	123600	112232175	4170	4170	4170	4170	0
523	20231129	123500	112232175	4170	4170	4170	4170	0
524	20231129	123400	112232175	4170	4170	4170	4170	0
525	20231129	123300	112232175	4170	4170	4170	4170	0
526	20231129	123200	112232175	4170	4170	4170	4170	0
527	20231129	123100	112232175	4170	4170	4170	4170	0
528	20231129	123000	112232175	4170	4170	4170	4170	0
529	20231129	122900	112232175	4170	4170	4170	4170	0
530	20231129	122800	112232175	4170	4165	4170	4165	4
531	20231129	122700	112215510	4165	4165	4165	4165	0
532	20231129	122600	112215510	4165	4165	4165	4165	0
533	20231129	122500	112215510	4165	4165	4165	4165	0
534	20231129	122400	112215510	4165	4160	4165	4160	152
535	20231129	122300	111582440	4155	4155	4155	4155	1
536	20231129	122200	111578285	4160	4160	4160	4160	3
537	20231129	122100	111565805	4165	4165	4165	4165	46
538	20231129	122000	111374215	4160	4160	4160	4160	1
539	20231129	121900	111370055	4165	4165	4165	4165	0
540	20231129	121800	111370055	4165	4165	4165	4165	0
541	20231129	121700	111370055	4165	4160	4165	4155	60
542	20231129	121600	111120260	4155	4155	4155	4155	190
543	20231129	121500	110330810	4155	4155	4155	4155	10
544	20231129	121400	110289260	4165	4165	4165	4165	0
545	20231129	121300	110289260	4165	4165	4165	4165	0
546	20231129	121200	110289260	4165	4165	4165	4165	38
547	20231129	121100	110130990	4165	4165	4165	4165	0
548	20231129	121000	110130990	4165	4165	4165	4165	0
549	20231129	120900	110130990	4165	4165	4165	4165	0
550	20231129	120800	110130990	4165	4165	4165	4165	0
551	20231129	120700	110130990	4165	4145	4165	4145	58
552	20231129	120600	109889600	4150	4150	4150	4150	3
553	20231129	120500	109877150	4150	4150	4150	4150	0
554	20231129	120400	109877150	4150	4150	4150	4150	7
555	20231129	120300	109848100	4150	4150	4150	4150	0
556	20231129	120200	109848100	4150	4150	4150	4150	231
557	20231129	120100	108889450	4150	4150	4150	4150	2
558	20231129	120000	108881150	4150	4150	4150	4150	0
559	20231129	115900	108881150	4150	4150	4150	4150	0
560	20231129	115800	108881150	4150	4150	4150	4150	13
561	20231129	115700	108827200	4150	4150	4150	4150	44
562	20231129	115600	108644600	4150	4150	4150	4150	53
563	20231129	115500	108424650	4155	4155	4155	4155	0
564	20231129	115400	108424650	4155	4155	4155	4155	50
565	20231129	115300	108216900	4150	4150	4150	4150	0
566	20231129	115200	108216900	4150	4150	4150	4150	8
567	20231129	115100	108183700	4150	4150	4150	4150	0
568	20231129	115000	108183700	4150	4155	4155	4150	69
569	20231129	114900	107897345	4150	4150	4150	4150	500
570	20231129	114800	105822345	4150	4155	4155	4150	185
571	20231129	114700	105053675	4160	4160	4160	4160	0
572	20231129	114600	105053675	4160	4160	4160	4160	0
573	20231129	114500	105053675	4160	4160	4160	4160	0
574	20231129	114400	105053675	4160	4160	4160	4160	0
575	20231129	114300	105053675	4160	4160	4160	4160	0
576	20231129	114200	105053675	4160	4160	4160	4160	0
577	20231129	114100	105053675	4160	4160	4160	4160	2
578	20231129	114000	105045355	4160	4160	4160	4160	1
579	20231129	113900	105041195	4160	4160	4160	4160	0
580	20231129	113800	105041195	4160	4160	4160	4160	0
581	20231129	113700	105041195	4160	4160	4160	4160	0
582	20231129	113600	105041195	4160	4160	4160	4160	0
583	20231129	113500	105041195	4160	4160	4160	4160	0
584	20231129	113400	105041195	4160	4160	4160	4160	0
585	20231129	113300	105041195	4160	4160	4160	4160	50
586	20231129	113200	104833195	4160	4160	4160	4160	0
587	20231129	113100	104833195	4160	4160	4160	4160	0
588	20231129	113000	104833195	4160	4160	4160	4160	2
589	20231129	112900	104824875	4160	4160	4160	4160	6
590	20231129	112800	104799915	4160	4165	4165	4160	4
591	20231129	112700	104783265	4155	4155	4155	4155	1
592	20231129	112600	104779110	4150	4150	4150	4150	0
593	20231129	112500	104779110	4150	4150	4150	4150	0
594	20231129	112400	104779110	4150	4150	4150	4150	0
595	20231129	112300	104779110	4150	4150	4150	4150	0
596	20231129	112200	104779110	4150	4150	4150	4150	0
597	20231129	112100	104779110	4150	4150	4150	4150	0
598	20231129	112000	104779110	4150	4155	4155	4150	50
599	20231129	111900	104571605	4150	4150	4150	4150	0
600	20231129	111800	104571605	4150	4150	4150	4150	0
601	20231129	111700	104571605	4150	4150	4150	4150	1
602	20231129	111600	104567455	4165	4165	4165	4165	0
603	20231129	111500	104567455	4165	4165	4165	4165	10
604	20231129	111400	104525805	4165	4165	4165	4165	0
605	20231129	111300	104525805	4165	4165	4165	4165	115
606	20231129	111200	104046830	4165	4165	4165	4150	384
607	20231129	111100	102452015	4150	4150	4150	4150	0
608	20231129	111000	102452015	4150	4150	4150	4150	222
609	20231129	110900	101530715	4150	4150	4150	4150	104
610	20231129	110800	101099115	4150	4150	4150	4150	116
611	20231129	110700	100617715	4140	4140	4140	4140	50
612	20231129	110600	100410715	4135	4135	4135	4135	0
613	20231129	110500	100410715	4135	4135	4135	4135	0
614	20231129	110400	100410715	4135	4135	4135	4135	0
615	20231129	110300	100410715	4135	4135	4135	4135	0
616	20231129	110200	100410715	4135	4135	4135	4135	0
617	20231129	110100	100410715	4135	4135	4135	4135	0
618	20231129	110000	100410715	4135	4135	4135	4135	0
619	20231129	105900	100410715	4135	4145	4145	4135	1930
620	20231129	105800	92424940	4145	4145	4145	4145	0
621	20231129	105700	92424940	4145	4145	4145	4145	0
622	20231129	105600	92424940	4145	4145	4145	4145	0
623	20231129	105500	92424940	4145	4145	4145	4145	6
624	20231129	105400	92400070	4140	4140	4140	4140	0
625	20231129	105300	92400070	4140	4140	4140	4140	0
626	20231129	105200	92400070	4140	4145	4145	4140	158
627	20231129	105100	91745175	4145	4150	4150	4145	984
628	20231129	105000	87661720	4150	4150	4150	4150	63
629	20231129	104900	87400270	4160	4160	4160	4160	0
630	20231129	104800	87400270	4160	4160	4160	4160	111
631	20231129	104700	86938510	4160	4160	4160	4160	0
632	20231129	104600	86938510	4160	4155	4160	4155	2
633	20231129	104500	86930195	4150	4155	4155	4150	113
634	20231129	104400	86460900	4155	4160	4160	4155	50
635	20231129	104300	86253095	4165	4165	4165	4165	0
636	20231129	104200	86253095	4165	4165	4165	4165	3
637	20231129	104100	86240600	4165	4165	4165	4165	0
638	20231129	104000	86240600	4165	4165	4165	4165	1
639	20231129	103900	86236435	4155	4155	4155	4155	0
640	20231129	103800	86236435	4155	4155	4155	4155	0
641	20231129	103700	86236435	4155	4155	4155	4155	0
642	20231129	103600	86236435	4155	4155	4155	4155	0
643	20231129	103500	86236435	4155	4155	4155	4155	0
644	20231129	103400	86236435	4155	4155	4155	4155	1
645	20231129	103300	86232280	4160	4160	4160	4160	0
646	20231129	103200	86232280	4160	4160	4160	4160	6
647	20231129	103100	86207320	4160	4160	4160	4160	0
648	20231129	103000	86207320	4160	4155	4160	4155	238
649	20231129	102900	85217955	4150	4150	4150	4150	0
650	20231129	102800	85217955	4150	4150	4150	4150	0
651	20231129	102700	85217955	4150	4150	4150	4150	0
652	20231129	102600	85217955	4150	4150	4150	4150	0
653	20231129	102500	85217955	4150	4150	4150	4150	0
654	20231129	102400	85217955	4150	4150	4150	4150	1
655	20231129	102300	85213805	4150	4150	4150	4150	1
656	20231129	102200	85209655	4150	4150	4150	4150	24
657	20231129	102100	85110055	4155	4155	4155	4155	0
658	20231129	102000	85110055	4155	4155	4155	4155	2
659	20231129	101900	85101745	4155	4155	4155	4155	0
660	20231129	101800	85101745	4155	4155	4155	4155	120
661	20231129	101700	84603145	4155	4155	4155	4155	0
662	20231129	101600	84603145	4155	4155	4155	4155	0
663	20231129	101500	84603145	4155	4155	4155	4155	0
664	20231129	101400	84603145	4155	4155	4155	4155	0
665	20231129	101300	84603145	4155	4150	4155	4150	2
666	20231129	101200	84594840	4150	4150	4150	4150	2
667	20231129	101100	84586540	4155	4150	4155	4150	24
668	20231129	101000	84486935	4150	4150	4150	4150	0
669	20231129	100900	84486935	4150	4150	4150	4150	0
670	20231129	100800	84486935	4150	4150	4150	4150	0
671	20231129	100700	84486935	4150	4150	4155	4150	101
672	20231129	100600	84067780	4150	4150	4150	4150	2
673	20231129	100500	84059480	4150	4150	4150	4150	20
674	20231129	100400	83976480	4155	4155	4155	4155	0
675	20231129	100300	83976480	4155	4155	4155	4155	1
676	20231129	100200	83972325	4135	4135	4135	4135	800
677	20231129	100100	80664325	4135	4145	4145	4135	230
678	20231129	100000	79712580	4140	4140	4140	4140	0
679	20231129	095900	79712580	4140	4140	4140	4140	0
680	20231129	095800	79712580	4140	4140	4140	4140	0
681	20231129	095700	79712580	4140	4140	4140	4140	0
682	20231129	095600	79712580	4140	4140	4140	4140	0
683	20231129	095500	79712580	4140	4140	4140	4140	0
684	20231129	095400	79712580	4140	4140	4140	4140	0
685	20231129	095300	79712580	4140	4140	4140	4140	0
686	20231129	095200	79712580	4140	4140	4140	4140	0
687	20231129	095100	79712580	4140	4140	4140	4140	0
688	20231129	095000	79712580	4140	4140	4140	4140	0
689	20231129	094900	79712580	4140	4140	4140	4140	0
690	20231129	094800	79712580	4140	4140	4140	4140	77
691	20231129	094700	79393800	4140	4140	4140	4140	456
692	20231129	094600	77505960	4155	4155	4155	4155	0
693	20231129	094500	77505960	4155	4155	4155	4155	0
694	20231129	094400	77505960	4155	4155	4155	4155	0
695	20231129	094300	77505960	4155	4155	4155	4155	20
696	20231129	094200	77422860	4155	4155	4155	4155	3
697	20231129	094100	77410395	4150	4150	4150	4150	0
698	20231129	094000	77410395	4150	4150	4150	4150	378
699	20231129	093900	75841695	4150	4150	4150	4150	0
700	20231129	093800	75841695	4150	4150	4150	4150	1
701	20231129	093700	75837545	4150	4145	4150	4145	10
702	20231129	093600	75796055	4135	4135	4135	4135	153
703	20231129	093500	75163400	4135	4135	4135	4135	51
704	20231129	093400	74952515	4135	4130	4135	4130	12
705	20231129	093300	74902900	4135	4130	4135	4130	622
706	20231129	093200	72330980	4130	4130	4130	4130	2
707	20231129	093100	72322720	4125	4125	4125	4125	0
708	20231129	093000	72322720	4125	4125	4125	4125	0
709	20231129	092900	72322720	4125	4125	4125	4125	0
710	20231129	092800	72322720	4125	4125	4125	4120	213
711	20231129	092700	71444110	4120	4125	4125	4120	795
712	20231129	092600	68164780	4125	4135	4135	4125	5879
713	20231129	092500	43868140	4135	4135	4135	4135	60
714	20231129	092400	43620040	4135	4145	4145	4135	4278
715	20231129	092300	25908145	4145	4145	4150	4145	520
716	20231129	092200	23752605	4145	4145	4145	4145	7
717	20231129	092100	23723590	4150	4150	4150	4150	111
718	20231129	092000	23262940	4150	4150	4150	4150	0
719	20231129	091900	23262940	4150	4150	4150	4150	0
720	20231129	091800	23262940	4150	4150	4150	4150	0
721	20231129	091700	23262940	4150	4150	4150	4150	51
722	20231129	091600	23051290	4150	4150	4150	4150	651
723	20231129	091500	20349640	4155	4155	4155	4155	0
724	20231129	091400	20349640	4155	4155	4155	4155	14
725	20231129	091300	20291470	4155	4155	4155	4155	7
726	20231129	091200	20262385	4155	4155	4155	4155	31
727	20231129	091100	20133580	4155	4155	4155	4155	0
728	20231129	091000	20133580	4155	4155	4155	4155	37
729	20231129	090900	19979845	4150	4150	4150	4150	30
730	20231129	090800	19855345	4150	4150	4150	4150	100
731	20231129	090700	19440345	4150	4150	4150	4150	229
732	20231129	090600	18489995	4140	4140	4140	4140	176
733	20231129	090500	17761355	4130	4130	4130	4130	0
734	20231129	090400	17761355	4130	4145	4145	4130	1000
735	20231129	090300	13625575	4150	4150	4150	4150	81
736	20231129	090200	13289425	4150	4160	4160	4150	1940
737	20231129	090100	5224960	4160	4160	4160	4160	0
738	20231129	090000	5224960	4160	4160	4160	4160	1256