KissMeData/294570/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	205700	389969950	19870	19870	19870	19870	362
3	20231129	205600	389969950	19870	19870	19870	19870	0
4	20231129	205500	389969950	19870	19870	19870	19870	0
5	20231129	205400	389969950	19870	19870	19870	19870	0
6	20231129	205300	389969950	19870	19870	19870	19870	0
7	20231129	205200	389969950	19870	19870	19870	19870	0
8	20231129	205100	389969950	19870	19870	19870	19870	0
9	20231129	205000	389969950	19870	19870	19870	19870	0
10	20231129	204900	389969950	19870	19870	19870	19870	0
11	20231129	204800	389969950	19870	19870	19870	19870	0
12	20231129	204700	389969950	19870	19870	19870	19870	0
13	20231129	204600	389969950	19870	19870	19870	19870	0
14	20231129	204500	389969950	19870	19870	19870	19870	0
15	20231129	204400	389969950	19870	19870	19870	19870	0
16	20231129	204300	389969950	19870	19870	19870	19870	0
17	20231129	204200	389969950	19870	19870	19870	19870	0
18	20231129	204100	389969950	19870	19870	19870	19870	0
19	20231129	204000	389969950	19870	19870	19870	19870	0
20	20231129	203900	389969950	19870	19870	19870	19870	0
21	20231129	203800	389969950	19870	19870	19870	19870	0
22	20231129	203700	389969950	19870	19870	19870	19870	0
23	20231129	203600	389969950	19870	19870	19870	19870	0
24	20231129	203500	389969950	19870	19870	19870	19870	0
25	20231129	203400	389969950	19870	19870	19870	19870	0
26	20231129	203300	389969950	19870	19870	19870	19870	0
27	20231129	203200	389969950	19870	19870	19870	19870	0
28	20231129	203100	389969950	19870	19870	19870	19870	0
29	20231129	203000	389969950	19870	19870	19870	19870	0
30	20231129	202900	389969950	19870	19870	19870	19870	0
31	20231129	202800	389969950	19870	19870	19870	19870	0
32	20231129	202700	389969950	19870	19870	19870	19870	362
33	20231129	202600	389969950	19870	19870	19870	19870	0
34	20231129	202500	389969950	19870	19870	19870	19870	0
35	20231129	202400	389969950	19870	19870	19870	19870	0
36	20231129	202300	389969950	19870	19870	19870	19870	0
37	20231129	202200	389969950	19870	19870	19870	19870	0
38	20231129	202100	389969950	19870	19870	19870	19870	0
39	20231129	202000	389969950	19870	19870	19870	19870	0
40	20231129	201900	389969950	19870	19870	19870	19870	0
41	20231129	201800	389969950	19870	19870	19870	19870	0
42	20231129	201700	389969950	19870	19870	19870	19870	0
43	20231129	201600	389969950	19870	19870	19870	19870	0
44	20231129	201500	389969950	19870	19870	19870	19870	0
45	20231129	201400	389969950	19870	19870	19870	19870	0
46	20231129	201300	389969950	19870	19870	19870	19870	0
47	20231129	201200	389969950	19870	19870	19870	19870	0
48	20231129	201100	389969950	19870	19870	19870	19870	0
49	20231129	201000	389969950	19870	19870	19870	19870	0
50	20231129	200900	389969950	19870	19870	19870	19870	0
51	20231129	200800	389969950	19870	19870	19870	19870	0
52	20231129	200700	389969950	19870	19870	19870	19870	0
53	20231129	200600	389969950	19870	19870	19870	19870	0
54	20231129	200500	389969950	19870	19870	19870	19870	0
55	20231129	200400	389969950	19870	19870	19870	19870	0
56	20231129	200300	389969950	19870	19870	19870	19870	0
57	20231129	200200	389969950	19870	19870	19870	19870	0
58	20231129	200100	389969950	19870	19870	19870	19870	0
59	20231129	200000	389969950	19870	19870	19870	19870	0
60	20231129	195900	389969950	19870	19870	19870	19870	0
61	20231129	195800	389969950	19870	19870	19870	19870	0
62	20231129	195700	389969950	19870	19870	19870	19870	362
63	20231129	195600	389969950	19870	19870	19870	19870	0
64	20231129	195500	389969950	19870	19870	19870	19870	0
65	20231129	195400	389969950	19870	19870	19870	19870	0
66	20231129	195300	389969950	19870	19870	19870	19870	0
67	20231129	195200	389969950	19870	19870	19870	19870	0
68	20231129	195100	389969950	19870	19870	19870	19870	0
69	20231129	195000	389969950	19870	19870	19870	19870	0
70	20231129	194900	389969950	19870	19870	19870	19870	0
71	20231129	194800	389969950	19870	19870	19870	19870	0
72	20231129	194700	389969950	19870	19870	19870	19870	0
73	20231129	194600	389969950	19870	19870	19870	19870	0
74	20231129	194500	389969950	19870	19870	19870	19870	0
75	20231129	194400	389969950	19870	19870	19870	19870	0
76	20231129	194300	389969950	19870	19870	19870	19870	0
77	20231129	194200	389969950	19870	19870	19870	19870	0
78	20231129	194100	389969950	19870	19870	19870	19870	0
79	20231129	194000	389969950	19870	19870	19870	19870	0
80	20231129	193900	389969950	19870	19870	19870	19870	0
81	20231129	193800	389969950	19870	19870	19870	19870	0
82	20231129	193700	389969950	19870	19870	19870	19870	0
83	20231129	193600	389969950	19870	19870	19870	19870	0
84	20231129	193500	389969950	19870	19870	19870	19870	0
85	20231129	193400	389969950	19870	19870	19870	19870	0
86	20231129	193300	389969950	19870	19870	19870	19870	0
87	20231129	193200	389969950	19870	19870	19870	19870	0
88	20231129	193100	389969950	19870	19870	19870	19870	0
89	20231129	193000	389969950	19870	19870	19870	19870	0
90	20231129	192900	389969950	19870	19870	19870	19870	0
91	20231129	192800	389969950	19870	19870	19870	19870	0
92	20231129	192700	389969950	19870	19870	19870	19870	362
93	20231129	192600	389969950	19870	19870	19870	19870	0
94	20231129	192500	389969950	19870	19870	19870	19870	0
95	20231129	192400	389969950	19870	19870	19870	19870	0
96	20231129	192300	389969950	19870	19870	19870	19870	0
97	20231129	192200	389969950	19870	19870	19870	19870	0
98	20231129	192100	389969950	19870	19870	19870	19870	0
99	20231129	192000	389969950	19870	19870	19870	19870	0
100	20231129	191900	389969950	19870	19870	19870	19870	0
101	20231129	191800	389969950	19870	19870	19870	19870	0
102	20231129	191700	389969950	19870	19870	19870	19870	0
103	20231129	191600	389969950	19870	19870	19870	19870	0
104	20231129	191500	389969950	19870	19870	19870	19870	0
105	20231129	191400	389969950	19870	19870	19870	19870	0
106	20231129	191300	389969950	19870	19870	19870	19870	0
107	20231129	191200	389969950	19870	19870	19870	19870	0
108	20231129	191100	389969950	19870	19870	19870	19870	0
109	20231129	191000	389969950	19870	19870	19870	19870	0
110	20231129	190900	389969950	19870	19870	19870	19870	0
111	20231129	190800	389969950	19870	19870	19870	19870	0
112	20231129	190700	389969950	19870	19870	19870	19870	0
113	20231129	190600	389969950	19870	19870	19870	19870	0
114	20231129	190500	389969950	19870	19870	19870	19870	0
115	20231129	190400	389969950	19870	19870	19870	19870	0
116	20231129	190300	389969950	19870	19870	19870	19870	0
117	20231129	190200	389969950	19870	19870	19870	19870	0
118	20231129	190100	389969950	19870	19870	19870	19870	0
119	20231129	190000	389969950	19870	19870	19870	19870	0
120	20231129	185900	389969950	19870	19870	19870	19870	0
121	20231129	185800	389969950	19870	19870	19870	19870	0
122	20231129	185700	389969950	19870	19870	19870	19870	362
123	20231129	185600	389969950	19870	19870	19870	19870	0
124	20231129	185500	389969950	19870	19870	19870	19870	0
125	20231129	185400	389969950	19870	19870	19870	19870	0
126	20231129	185300	389969950	19870	19870	19870	19870	0
127	20231129	185200	389969950	19870	19870	19870	19870	0
128	20231129	185100	389969950	19870	19870	19870	19870	0
129	20231129	185000	389969950	19870	19870	19870	19870	0
130	20231129	184900	389969950	19870	19870	19870	19870	0
131	20231129	184800	389969950	19870	19870	19870	19870	0
132	20231129	184700	389969950	19870	19870	19870	19870	0
133	20231129	184600	389969950	19870	19870	19870	19870	0
134	20231129	184500	389969950	19870	19870	19870	19870	0
135	20231129	184400	389969950	19870	19870	19870	19870	0
136	20231129	184300	389969950	19870	19870	19870	19870	0
137	20231129	184200	389969950	19870	19870	19870	19870	0
138	20231129	184100	389969950	19870	19870	19870	19870	0
139	20231129	184000	389969950	19870	19870	19870	19870	0
140	20231129	183900	389969950	19870	19870	19870	19870	0
141	20231129	183800	389969950	19870	19870	19870	19870	0
142	20231129	183700	389969950	19870	19870	19870	19870	0
143	20231129	183600	389969950	19870	19870	19870	19870	0
144	20231129	183500	389969950	19870	19870	19870	19870	0
145	20231129	183400	389969950	19870	19870	19870	19870	0
146	20231129	183300	389969950	19870	19870	19870	19870	0
147	20231129	183200	389969950	19870	19870	19870	19870	0
148	20231129	183100	389969950	19870	19870	19870	19870	0
149	20231129	183000	389969950	19870	19870	19870	19870	0
150	20231129	182900	389969950	19870	19870	19870	19870	0
151	20231129	182800	389969950	19870	19870	19870	19870	0
152	20231129	182700	389969950	19870	19870	19870	19870	362
153	20231129	182600	389969950	19870	19870	19870	19870	0
154	20231129	182500	389969950	19870	19870	19870	19870	0
155	20231129	182400	389969950	19870	19870	19870	19870	0
156	20231129	182300	389969950	19870	19870	19870	19870	0
157	20231129	182200	389969950	19870	19870	19870	19870	0
158	20231129	182100	389969950	19870	19870	19870	19870	0
159	20231129	182000	389969950	19870	19870	19870	19870	0
160	20231129	181900	389969950	19870	19870	19870	19870	0
161	20231129	181800	389969950	19870	19870	19870	19870	0
162	20231129	181700	389969950	19870	19870	19870	19870	0
163	20231129	181600	389969950	19870	19870	19870	19870	0
164	20231129	181500	389969950	19870	19870	19870	19870	0
165	20231129	181400	389969950	19870	19870	19870	19870	0
166	20231129	181300	389969950	19870	19870	19870	19870	0
167	20231129	181200	389969950	19870	19870	19870	19870	0
168	20231129	181100	389969950	19870	19870	19870	19870	0
169	20231129	181000	389969950	19870	19870	19870	19870	0
170	20231129	180900	389969950	19870	19870	19870	19870	0
171	20231129	180800	389969950	19870	19870	19870	19870	0
172	20231129	180700	389969950	19870	19870	19870	19870	0
173	20231129	180600	389969950	19870	19870	19870	19870	0
174	20231129	180500	389969950	19870	19870	19870	19870	0
175	20231129	180400	389969950	19870	19870	19870	19870	0
176	20231129	180300	389969950	19870	19870	19870	19870	0
177	20231129	180200	389969950	19870	19870	19870	19870	0
178	20231129	180100	389969950	19870	19870	19870	19870	0
179	20231129	180000	389969950	19870	19870	19870	19870	0
180	20231129	175900	389969950	19870	19870	19870	19870	0
181	20231129	175800	389969950	19870	19870	19870	19870	0
182	20231129	175700	389969950	19870	19870	19870	19870	362
183	20231129	175600	389969950	19870	19870	19870	19870	0
184	20231129	175500	389969950	19870	19870	19870	19870	0
185	20231129	175400	389969950	19870	19870	19870	19870	0
186	20231129	175300	389969950	19870	19870	19870	19870	0
187	20231129	175200	389969950	19870	19870	19870	19870	0
188	20231129	175100	389969950	19870	19870	19870	19870	0
189	20231129	175000	389969950	19870	19870	19870	19870	0
190	20231129	174900	389969950	19870	19870	19870	19870	0
191	20231129	174800	389969950	19870	19870	19870	19870	0
192	20231129	174700	389969950	19870	19870	19870	19870	0
193	20231129	174600	389969950	19870	19870	19870	19870	0
194	20231129	174500	389969950	19870	19870	19870	19870	0
195	20231129	174400	389969950	19870	19870	19870	19870	0
196	20231129	174300	389969950	19870	19870	19870	19870	0
197	20231129	174200	389969950	19870	19870	19870	19870	0
198	20231129	174100	389969950	19870	19870	19870	19870	0
199	20231129	174000	389969950	19870	19870	19870	19870	0
200	20231129	173900	389969950	19870	19870	19870	19870	0
201	20231129	173800	389969950	19870	19870	19870	19870	0
202	20231129	173700	389969950	19870	19870	19870	19870	0
203	20231129	173600	389969950	19870	19870	19870	19870	0
204	20231129	173500	389969950	19870	19870	19870	19870	0
205	20231129	173400	389969950	19870	19870	19870	19870	0
206	20231129	173300	389969950	19870	19870	19870	19870	0
207	20231129	173200	389969950	19870	19870	19870	19870	0
208	20231129	173100	389969950	19870	19870	19870	19870	0
209	20231129	173000	389969950	19870	19870	19870	19870	0
210	20231129	172900	389969950	19870	19870	19870	19870	0
211	20231129	172800	389969950	19870	19870	19870	19870	0
212	20231129	172700	389969950	19870	19870	19870	19870	362
213	20231129	172600	389969950	19870	19870	19870	19870	0
214	20231129	172500	389969950	19870	19870	19870	19870	0
215	20231129	172400	389969950	19870	19870	19870	19870	0
216	20231129	172300	389969950	19870	19870	19870	19870	0
217	20231129	172200	389969950	19870	19870	19870	19870	0
218	20231129	172100	389969950	19870	19870	19870	19870	0
219	20231129	172000	389969950	19870	19870	19870	19870	0
220	20231129	171900	389969950	19870	19870	19870	19870	0
221	20231129	171800	389969950	19870	19870	19870	19870	0
222	20231129	171700	389969950	19870	19870	19870	19870	0
223	20231129	171600	389969950	19870	19870	19870	19870	0
224	20231129	171500	389969950	19870	19870	19870	19870	0
225	20231129	171400	389969950	19870	19870	19870	19870	0
226	20231129	171300	389969950	19870	19870	19870	19870	0
227	20231129	171200	389969950	19870	19870	19870	19870	0
228	20231129	171100	389969950	19870	19870	19870	19870	0
229	20231129	171000	389969950	19870	19870	19870	19870	0
230	20231129	170900	389969950	19870	19870	19870	19870	0
231	20231129	170800	389969950	19870	19870	19870	19870	0
232	20231129	170700	389969950	19870	19870	19870	19870	0
233	20231129	170600	389969950	19870	19870	19870	19870	0
234	20231129	170500	389969950	19870	19870	19870	19870	0
235	20231129	170400	389969950	19870	19870	19870	19870	0
236	20231129	170300	389969950	19870	19870	19870	19870	0
237	20231129	170200	389969950	19870	19870	19870	19870	0
238	20231129	170100	389969950	19870	19870	19870	19870	0
239	20231129	170000	389969950	19870	19870	19870	19870	0
240	20231129	165900	389969950	19870	19870	19870	19870	0
241	20231129	165800	389969950	19870	19870	19870	19870	0
242	20231129	165700	389969950	19870	19870	19870	19870	362
243	20231129	165600	389969950	19870	19870	19870	19870	0
244	20231129	165500	389969950	19870	19870	19870	19870	0
245	20231129	165400	389969950	19870	19870	19870	19870	0
246	20231129	165300	389969950	19870	19870	19870	19870	0
247	20231129	165200	389969950	19870	19870	19870	19870	0
248	20231129	165100	389969950	19870	19870	19870	19870	0
249	20231129	165000	389969950	19870	19870	19870	19870	0
250	20231129	164900	389969950	19870	19870	19870	19870	0
251	20231129	164800	389969950	19870	19870	19870	19870	0
252	20231129	164700	389969950	19870	19870	19870	19870	0
253	20231129	164600	389969950	19870	19870	19870	19870	0
254	20231129	164500	389969950	19870	19870	19870	19870	0
255	20231129	164400	389969950	19870	19870	19870	19870	0
256	20231129	164300	389969950	19870	19870	19870	19870	0
257	20231129	164200	389969950	19870	19870	19870	19870	0
258	20231129	164100	389969950	19870	19870	19870	19870	0
259	20231129	164000	389969950	19870	19870	19870	19870	0
260	20231129	163900	389969950	19870	19870	19870	19870	0
261	20231129	163800	389969950	19870	19870	19870	19870	0
262	20231129	163700	389969950	19870	19870	19870	19870	0
263	20231129	163600	389969950	19870	19870	19870	19870	0
264	20231129	163500	389969950	19870	19870	19870	19870	0
265	20231129	163400	389969950	19870	19870	19870	19870	0
266	20231129	163300	389969950	19870	19870	19870	19870	0
267	20231129	163200	389969950	19870	19870	19870	19870	0
268	20231129	163100	389969950	19870	19870	19870	19870	0
269	20231129	163000	389969950	19870	19870	19870	19870	0
270	20231129	162900	389969950	19870	19870	19870	19870	0
271	20231129	162800	389969950	19870	19870	19870	19870	0
272	20231129	162700	389969950	19870	19870	19870	19870	362
273	20231129	162600	389969950	19870	19870	19870	19870	0
274	20231129	162500	389969950	19870	19870	19870	19870	0
275	20231129	162400	389969950	19870	19870	19870	19870	0
276	20231129	162300	389969950	19870	19870	19870	19870	0
277	20231129	162200	389969950	19870	19870	19870	19870	0
278	20231129	162100	389969950	19870	19870	19870	19870	0
279	20231129	162000	389969950	19870	19870	19870	19870	0
280	20231129	161900	389969950	19870	19870	19870	19870	0
281	20231129	161800	389969950	19870	19870	19870	19870	0
282	20231129	161700	389969950	19870	19870	19870	19870	0
283	20231129	161600	389969950	19870	19870	19870	19870	0
284	20231129	161500	389969950	19870	19870	19870	19870	0
285	20231129	161400	389969950	19870	19870	19870	19870	0
286	20231129	161300	389969950	19870	19870	19870	19870	0
287	20231129	161200	389969950	19870	19870	19870	19870	0
288	20231129	161100	389969950	19870	19870	19870	19870	0
289	20231129	161000	389969950	19870	19870	19870	19870	0
290	20231129	160900	389969950	19870	19870	19870	19870	0
291	20231129	160800	389969950	19870	19870	19870	19870	0
292	20231129	160700	389969950	19870	19870	19870	19870	0
293	20231129	160600	389969950	19870	19870	19870	19870	0
294	20231129	160500	389969950	19870	19870	19870	19870	0
295	20231129	160400	389969950	19870	19870	19870	19870	0
296	20231129	160300	389969950	19870	19870	19870	19870	0
297	20231129	160200	389969950	19870	19870	19870	19870	0
298	20231129	160100	389969950	19870	19870	19870	19870	0
299	20231129	160000	389969950	19870	19870	19870	19870	0
300	20231129	155900	389969950	19870	19870	19870	19870	0
301	20231129	155800	389969950	19870	19870	19870	19870	0
302	20231129	155700	389969950	19870	19870	19870	19870	362
303	20231129	155600	389969950	19870	19870	19870	19870	0
304	20231129	155500	389969950	19870	19870	19870	19870	0
305	20231129	155400	389969950	19870	19870	19870	19870	0
306	20231129	155300	389969950	19870	19870	19870	19870	0
307	20231129	155200	389969950	19870	19870	19870	19870	0
308	20231129	155100	389969950	19870	19870	19870	19870	0
309	20231129	155000	389969950	19870	19870	19870	19870	0
310	20231129	154900	389969950	19870	19870	19870	19870	0
311	20231129	154800	389969950	19870	19870	19870	19870	0
312	20231129	154700	389969950	19870	19870	19870	19870	0
313	20231129	154600	389969950	19870	19870	19870	19870	0
314	20231129	154500	389969950	19870	19870	19870	19870	0
315	20231129	154400	389969950	19870	19870	19870	19870	0
316	20231129	154300	389969950	19870	19870	19870	19870	0
317	20231129	154200	389969950	19870	19870	19870	19870	0
318	20231129	154100	389969950	19870	19870	19870	19870	0
319	20231129	154000	389969950	19870	19870	19870	19870	0
320	20231129	153900	389969950	19870	19870	19870	19870	0
321	20231129	153800	389969950	19870	19870	19870	19870	0
322	20231129	153700	389969950	19870	19870	19870	19870	0
323	20231129	153600	389969950	19870	19870	19870	19870	0
324	20231129	153500	389969950	19870	19870	19870	19870	0
325	20231129	153400	389969950	19870	19870	19870	19870	0
326	20231129	153300	389969950	19870	19870	19870	19870	0
327	20231129	153200	389969950	19870	19870	19870	19870	0
328	20231129	153100	389969950	19870	19870	19870	19870	0
329	20231129	153000	389969950	19870	19870	19870	19870	362
330	20231129	152900	382777010	19870	19870	19870	19870	0
331	20231129	152800	382777010	19870	19870	19870	19870	0
332	20231129	152700	382777010	19870	19870	19870	19870	0
333	20231129	152600	382777010	19870	19870	19870	19870	0
334	20231129	152500	382777010	19870	19870	19870	19870	0
335	20231129	152400	382777010	19870	19870	19870	19870	0
336	20231129	152300	382777010	19870	19870	19870	19870	0
337	20231129	152200	382777010	19870	19870	19870	19870	0
338	20231129	152100	382777010	19870	19870	19870	19870	0
339	20231129	152000	382777010	19870	19870	19870	19870	0
340	20231129	151900	382777010	19870	19880	19880	19870	77
341	20231129	151800	381247010	19880	19870	19880	19870	58
342	20231129	151700	380094520	19880	19870	19880	19870	224
343	20231129	151600	375641850	19880	19870	19880	19870	37
344	20231129	151500	374906640	19880	19870	19880	19870	31
345	20231129	151400	374290640	19870	19870	19870	19870	125
346	20231129	151300	371806890	19870	19870	19870	19870	500
347	20231129	151200	361871890	19870	19870	19870	19870	845
348	20231129	151100	345081740	19870	19870	19870	19870	283
349	20231129	151000	339458530	19870	19880	19880	19870	1225
350	20231129	150900	315105550	19880	19890	19890	19880	597
351	20231129	150800	303237120	19880	19880	19880	19880	2
352	20231129	150700	303197360	19900	19880	19900	19880	7
353	20231129	150600	303058140	19910	19910	19910	19910	0
354	20231129	150500	303058140	19910	19910	19910	19910	0
355	20231129	150400	303058140	19910	19880	19910	19880	166
356	20231129	150300	299757970	19900	19900	19900	19900	1
357	20231129	150200	299738070	19890	19890	19890	19890	3
358	20231129	150100	299678400	19890	19890	19890	19890	2
359	20231129	150000	299638620	19890	19910	19910	19890	9
360	20231129	145900	299459460	19910	19890	19910	19890	5
361	20231129	145800	299359990	19910	19910	19910	19910	0
362	20231129	145700	299359990	19910	19880	19910	19880	13
363	20231129	145600	299101480	19900	19900	19900	19900	0
364	20231129	145500	299101480	19900	19900	19900	19900	4
365	20231129	145400	299021880	19920	19920	19920	19920	0
366	20231129	145300	299021880	19920	19890	19920	19890	97
367	20231129	145200	297092520	19940	19890	19940	19880	283
368	20231129	145100	291463680	19950	19950	19950	19950	0
369	20231129	145000	291463680	19950	19950	19950	19950	1
370	20231129	144900	291443730	19890	19900	19960	19880	174
371	20231129	144800	287982590	19920	19920	19920	19890	110
372	20231129	144700	285792760	19930	19930	19930	19930	1
373	20231129	144600	285772830	19920	19930	19930	19920	3
374	20231129	144500	285713060	19920	19920	19920	19920	2
375	20231129	144400	285673220	19930	19920	19930	19920	3
376	20231129	144300	285613450	19930	19930	19930	19930	0
377	20231129	144200	285613450	19930	19920	19930	19920	3
378	20231129	144100	285553680	19970	19930	19980	19930	74
379	20231129	144000	284077260	19980	19980	19980	19980	0
380	20231129	143900	284077260	19980	19920	19980	19910	156
381	20231129	143800	280964970	19910	19920	19920	19910	152
382	20231129	143700	277938160	19920	19930	19930	19920	336
383	20231129	143600	271243470	19940	19930	19940	19930	3
384	20231129	143500	271183670	19930	19930	19930	19930	0
385	20231129	143400	271183670	19930	19940	19940	19930	39
386	20231129	143300	270406040	19940	19930	19940	19930	3
387	20231129	143200	270346240	19940	19940	19940	19940	1
388	20231129	143100	270326300	19930	19930	19930	19930	2
389	20231129	143000	270286440	19940	19930	19940	19930	3
390	20231129	142900	270226640	19940	19930	19940	19930	12
391	20231129	142800	269987380	19930	19930	19930	19930	0
392	20231129	142700	269987380	19930	19930	19930	19930	2
393	20231129	142600	269947520	19940	19930	19940	19930	9
394	20231129	142500	269768140	19940	19930	19940	19930	7
395	20231129	142400	269628610	19930	19930	19930	19930	0
396	20231129	142300	269628610	19930	19930	19930	19930	2
397	20231129	142200	269588750	19940	19960	19970	19930	6
398	20231129	142100	269469090	19960	19960	19960	19960	1
399	20231129	142000	269449130	19970	19970	19970	19970	0
400	20231129	141900	269449130	19970	19920	19970	19910	22
401	20231129	141800	269010870	19970	19970	19970	19970	0
402	20231129	141700	269010870	19970	19970	19970	19970	0
403	20231129	141600	269010870	19970	19940	19970	19940	202
404	20231129	141500	264977200	19970	19940	19970	19940	50
405	20231129	141400	263979770	19970	19890	19970	19890	53
406	20231129	141300	262923990	19900	19910	19910	19900	28
407	20231129	141200	262366770	19940	19920	19940	19920	8
408	20231129	141100	262207390	19920	19880	19920	19880	127
409	20231129	141000	259677770	19900	19890	19900	19890	102
410	20231129	140900	257648980	19920	19920	19920	19920	0
411	20231129	140800	257648980	19920	19920	19920	19920	4
412	20231129	140700	257569300	19940	19940	19940	19940	0
413	20231129	140600	257569300	19940	19940	19940	19940	1
414	20231129	140500	257549360	19890	19880	19890	19880	78
415	20231129	140400	255997970	19890	19890	19890	19880	12
416	20231129	140300	255759310	19890	19880	19890	19880	7
417	20231129	140200	255620100	19880	19880	19880	19880	0
418	20231129	140100	255620100	19880	19880	19880	19880	1
419	20231129	140000	255600220	19880	19880	19880	19880	0
420	20231129	135900	255600220	19880	19900	19900	19880	111
421	20231129	135800	253392230	19900	19900	19900	19900	6
422	20231129	135700	253272830	19900	19900	19900	19900	2
423	20231129	135600	253233030	19900	19900	19900	19900	2
424	20231129	135500	253193230	19900	19900	19900	19900	2
425	20231129	135400	253153430	19930	19930	19930	19930	0
426	20231129	135300	253153430	19930	19930	19930	19930	0
427	20231129	135200	253153430	19930	19920	19930	19920	8
428	20231129	135100	252994060	19910	19900	19910	19900	7
429	20231129	135000	252854710	19940	19940	19940	19940	0
430	20231129	134900	252854710	19940	19940	19940	19940	1
431	20231129	134800	252834770	19910	19920	19920	19890	2089
432	20231129	134700	211282670	19940	19940	19940	19940	0
433	20231129	134600	211282670	19940	19940	19940	19940	0
434	20231129	134500	211282670	19940	19940	19940	19940	0
435	20231129	134400	211282670	19940	19940	19950	19910	302
436	20231129	134300	205268680	19960	19950	19960	19950	11
437	20231129	134200	205049150	19950	19940	19950	19940	29
438	20231129	134100	204470610	19960	19960	19960	19960	0
439	20231129	134000	204470610	19960	19860	19960	19860	861
440	20231129	133900	187335650	19870	19870	19870	19870	0
441	20231129	133800	187335650	19870	19870	19870	19870	3
442	20231129	133700	187276040	19860	19860	19860	19860	0
443	20231129	133600	187276040	19860	19870	19870	19860	48
444	20231129	133500	186322740	19870	19870	19870	19870	0
445	20231129	133400	186322740	19870	19870	19870	19860	125
446	20231129	133300	183839190	19870	19870	19870	19870	2
447	20231129	133200	183799450	19870	19870	19870	19870	0
448	20231129	133100	183799450	19870	19870	19870	19870	3
449	20231129	133000	183739840	19870	19870	19870	19870	2
450	20231129	132900	183700100	19870	19870	19870	19870	6
451	20231129	132800	183580880	19880	19880	19880	19880	0
452	20231129	132700	183580880	19880	19880	19880	19880	263
453	20231129	132600	178352440	19880	19880	19880	19880	2
454	20231129	132500	178312680	19900	19880	19900	19880	3
455	20231129	132400	178253020	19890	19890	19890	19890	0
456	20231129	132300	178253020	19890	19880	19890	19880	12
457	20231129	132200	178014360	19880	19880	19880	19880	3
458	20231129	132100	177954720	19880	19880	19880	19880	2
459	20231129	132000	177914960	19880	19880	19880	19880	7
460	20231129	131900	177775800	19880	19880	19890	19880	19
461	20231129	131800	177398010	19880	19880	19880	19880	2
462	20231129	131700	177358250	19890	19890	19890	19890	2
463	20231129	131600	177318470	19900	19900	19900	19900	0
464	20231129	131500	177318470	19900	19890	19900	19890	3
465	20231129	131400	177258790	19890	19890	19890	19890	2
466	20231129	131300	177219010	19900	19890	19900	19890	18
467	20231129	131200	176860980	19890	19890	19890	19890	140
468	20231129	131100	174076380	19880	19880	19880	19880	3
469	20231129	131000	174016740	19880	19880	19890	19880	4
470	20231129	130900	173937210	19880	19880	19880	19880	0
471	20231129	130800	173937210	19880	19880	19880	19880	3
472	20231129	130700	173877570	19880	19880	19880	19880	2
473	20231129	130600	173837810	19900	19900	19900	19900	0
474	20231129	130500	173837810	19900	19900	19900	19900	0
475	20231129	130400	173837810	19900	19880	19900	19880	5
476	20231129	130300	173738370	19900	19900	19900	19900	0
477	20231129	130200	173738370	19900	19880	19900	19880	6
478	20231129	130100	173619060	19900	19880	19900	19880	9
479	20231129	130000	173440120	19900	19860	19900	19860	71
480	20231129	125900	172029170	19860	19860	19860	19860	2
481	20231129	125800	171989450	19870	19870	19870	19870	8
482	20231129	125700	171830490	19860	19860	19860	19860	2
483	20231129	125600	171790770	19860	19870	19870	19860	4
484	20231129	125500	171711310	19860	19880	19880	19860	261
485	20231129	125400	166525660	19870	19870	19870	19870	2
486	20231129	125300	166485920	19870	19870	19870	19870	3
487	20231129	125200	166426310	19870	19870	19870	19870	2
488	20231129	125100	166386570	19870	19870	19870	19870	1
489	20231129	125000	166366700	19870	19870	19870	19870	2
490	20231129	124900	166326960	19880	19870	19880	19870	14
491	20231129	124800	166048660	19870	19870	19870	19870	2
492	20231129	124700	166008920	19870	19870	19870	19870	0
493	20231129	124600	166008920	19870	19870	19870	19870	2
494	20231129	124500	165969180	19890	19890	19890	19890	4
495	20231129	124400	165889620	19890	19890	19890	19890	0
496	20231129	124300	165889620	19890	19890	19890	19890	0
497	20231129	124200	165889620	19890	19890	19890	19890	2
498	20231129	124100	165849840	19890	19870	19890	19870	14
499	20231129	124000	165571620	19870	19900	19910	19870	65
500	20231129	123900	164278350	19890	19890	19890	19890	3
501	20231129	123800	164218680	19890	19890	19890	19890	2
502	20231129	123700	164178900	19890	19890	19890	19890	2
503	20231129	123600	164139120	19890	19890	19890	19890	0
504	20231129	123500	164139120	19890	19900	19900	19890	3
505	20231129	123400	164079440	19890	19890	19890	19890	2
506	20231129	123300	164039660	19890	19890	19890	19890	2
507	20231129	123200	163999880	19890	19890	19890	19890	10
508	20231129	123100	163800980	19900	19890	19900	19890	3
509	20231129	123000	163741290	19910	19890	19910	19890	5
510	20231129	122900	163641800	19900	19900	19900	19900	0
511	20231129	122800	163641800	19900	19900	19900	19900	2
512	20231129	122700	163602000	19890	19890	19890	19890	2
513	20231129	122600	163562220	19910	19910	19910	19910	0
514	20231129	122500	163562220	19910	19900	19910	19900	2
515	20231129	122400	163522410	19900	19900	19900	19900	2
516	20231129	122300	163482610	19900	19900	19900	19900	8
517	20231129	122200	163323410	19890	19890	19890	19890	2
518	20231129	122100	163283630	19890	19890	19890	19890	10
519	20231129	122000	163084730	19890	19900	19900	19890	40
520	20231129	121900	162288740	19900	19900	19900	19900	2
521	20231129	121800	162248940	19900	19900	19900	19900	2
522	20231129	121700	162209140	19930	19930	19930	19930	0
523	20231129	121600	162209140	19930	19930	19930	19930	0
524	20231129	121500	162209140	19930	19920	19930	19920	3
525	20231129	121400	162149370	19900	19900	19900	19900	1
526	20231129	121300	162129470	19930	19910	19930	19910	12
527	20231129	121200	161890530	19900	19900	19900	19900	1
528	20231129	121100	161870630	19920	19920	19920	19920	0
529	20231129	121000	161870630	19920	19930	19930	19920	1174
530	20231129	120900	138472910	19930	19940	19970	19930	11
531	20231129	120800	138253520	19930	19930	19940	19930	8
532	20231129	120700	138094030	19930	19930	19930	19930	2
533	20231129	120600	138054170	19940	19940	19940	19940	8
534	20231129	120500	137894650	19930	19930	19930	19930	2
535	20231129	120400	137854790	19930	19930	19930	19930	2
536	20231129	120300	137814930	19930	19930	19930	19930	2
537	20231129	120200	137775070	19930	19930	19930	19930	0
538	20231129	120100	137775070	19930	19940	19940	19930	5
539	20231129	120000	137675380	19930	19930	19930	19930	2
540	20231129	115900	137635520	19930	19940	19940	19930	2
541	20231129	115800	137595650	19930	19940	19940	19930	19
542	20231129	115700	137216800	19980	19950	19980	19950	59
543	20231129	115600	136039130	19950	19950	19950	19950	6
544	20231129	115500	135919430	19950	19950	19950	19950	1
545	20231129	115400	135899480	19950	19950	19950	19950	2
546	20231129	115300	135859580	19950	19950	19950	19950	0
547	20231129	115200	135859580	19950	19950	19970	19950	12
548	20231129	115100	135620140	19950	19940	19950	19940	2
549	20231129	115000	135580250	19940	19940	19940	19940	2
550	20231129	114900	135540370	19940	19930	19940	19930	4
551	20231129	114800	135460630	19930	19930	19930	19930	1
552	20231129	114700	135440700	19930	19930	19930	19930	0
553	20231129	114600	135440700	19930	19960	19960	19930	8
554	20231129	114500	135281050	19930	19930	19940	19930	8
555	20231129	114400	135121560	19930	19930	19930	19930	0
556	20231129	114300	135121560	19930	19950	19950	19930	10
557	20231129	114200	134922240	19930	19930	19930	19930	0
558	20231129	114100	134922240	19930	19950	19970	19930	27
559	20231129	114000	134383800	19930	19930	19930	19930	0
560	20231129	113900	134383800	19930	19930	19930	19930	0
561	20231129	113800	134383800	19930	19930	19930	19930	1
562	20231129	113700	134363870	19950	19930	19950	19930	25
563	20231129	113600	133865360	19930	19930	19930	19930	1
564	20231129	113500	133845430	19930	19930	19930	19930	0
565	20231129	113400	133845430	19930	19960	19960	19930	53
566	20231129	113300	132788070	19950	19960	19970	19940	6
567	20231129	113200	132668320	19930	19960	19970	19930	30
568	20231129	113100	132070060	19930	19970	19970	19930	2
569	20231129	113000	132030160	19930	19940	19970	19930	11
570	20231129	112900	131810800	19930	19930	19930	19930	0
571	20231129	112800	131810800	19930	19930	19930	19930	0
572	20231129	112700	131810800	19930	19930	19930	19930	0
573	20231129	112600	131810800	19930	19950	19950	19930	36
574	20231129	112500	131092620	19930	19930	19930	19930	104
575	20231129	112400	129019900	19930	19930	19930	19930	0
576	20231129	112300	129019900	19930	19980	19980	19930	210
577	20231129	112200	124832390	19940	19960	19980	19940	8
578	20231129	112100	124672700	19940	19970	19980	19940	3
579	20231129	112000	124612810	19920	19930	19980	19920	29
580	20231129	111900	124034580	19910	19930	19930	19910	12
581	20231129	111800	123795500	19910	19890	19910	19890	151
582	20231129	111700	120790460	19870	19890	19890	19870	3
583	20231129	111600	120730810	19870	19900	19900	19870	6
584	20231129	111500	120611470	19870	19880	19890	19870	16
585	20231129	111400	120293390	19880	19900	19900	19880	2
586	20231129	111300	120253610	19880	19900	19910	19880	7
587	20231129	111200	120114380	19870	19870	19870	19870	0
588	20231129	111100	120114380	19870	19900	19910	19870	5
589	20231129	111000	120014930	19870	19890	19900	19870	6
590	20231129	110900	119895620	19870	19900	19900	19870	3
591	20231129	110800	119835970	19870	19900	19910	19870	4
592	20231129	110700	119756390	19870	19870	19870	19870	0
593	20231129	110600	119756390	19870	19900	19900	19870	8
594	20231129	110500	119597220	19870	19870	19880	19870	6
595	20231129	110400	119477970	19870	19880	19880	19870	2
596	20231129	110300	119438220	19870	19890	19890	19870	5
597	20231129	110200	119338810	19870	19870	19870	19870	0
598	20231129	110100	119338810	19870	19880	19880	19870	2
599	20231129	110000	119299060	19880	19870	19880	19870	6
600	20231129	105900	119179800	19870	19870	19870	19870	3
601	20231129	105800	119120190	19870	19870	19870	19870	0
602	20231129	105700	119120190	19870	19870	19870	19870	0
603	20231129	105600	119120190	19870	19870	19870	19870	0
604	20231129	105500	119120190	19870	19880	19880	19870	8
605	20231129	105400	118961160	19900	19870	19900	19870	3
606	20231129	105300	118901490	19870	19900	19900	19870	3
607	20231129	105200	118841820	19870	19870	19880	19870	19
608	20231129	105100	118464130	19870	19870	19870	19870	4
609	20231129	105000	118384650	19870	19870	19870	19870	18
610	20231129	104900	118026990	19870	19870	19870	19870	2
611	20231129	104800	117987250	19870	19870	19870	19870	0
612	20231129	104700	117987250	19870	19870	19870	19870	7
613	20231129	104600	117848160	19870	19880	19880	19870	60
614	20231129	104500	116655370	19880	19870	19880	19870	7
615	20231129	104400	116516260	19880	19880	19880	19880	0
616	20231129	104300	116516260	19880	19880	19880	19880	37
617	20231129	104200	115780700	19880	19880	19880	19880	0
618	20231129	104100	115780700	19880	19880	19880	19880	0
619	20231129	104000	115780700	19880	19880	19880	19880	0
620	20231129	103900	115780700	19880	19900	20000	19880	102
621	20231129	103800	113749660	19860	19860	19860	19860	25
622	20231129	103700	113253160	19850	19810	19850	19810	84
623	20231129	103600	111586720	19810	19810	19810	19810	0
624	20231129	103500	111586720	19810	19820	19820	19810	3
625	20231129	103400	111527280	19810	19810	19810	19810	4
626	20231129	103300	111448040	19810	19810	19810	19810	2
627	20231129	103200	111408420	19810	19820	19820	19810	9
628	20231129	103100	111230100	19820	19840	19840	19820	195
629	20231129	103000	107364280	19830	19830	19830	19830	4
630	20231129	102900	107284960	19830	19830	19830	19830	2
631	20231129	102800	107245300	19830	19830	19830	19830	5
632	20231129	102700	107146150	19830	19830	19830	19830	2
633	20231129	102600	107106490	19830	19830	19830	19830	3
634	20231129	102500	107047000	19840	19840	19840	19840	69
635	20231129	102400	105678040	19840	19840	19840	19840	10
636	20231129	102300	105479640	19840	19840	19840	19840	2
637	20231129	102200	105439960	19840	19840	19840	19840	2
638	20231129	102100	105400280	19840	19840	19840	19840	5
639	20231129	102000	105301080	19840	19840	19840	19840	21
640	20231129	101900	104884440	19840	19850	19850	19840	37
641	20231129	101800	104150200	19840	19810	19840	19810	166
642	20231129	101700	100859000	19800	19800	19800	19800	0
643	20231129	101600	100859000	19800	19800	19800	19800	0
644	20231129	101500	100859000	19800	19800	19800	19800	0
645	20231129	101400	100859000	19800	19800	19800	19800	6
646	20231129	101300	100740200	19790	19790	19790	19790	0
647	20231129	101200	100740200	19790	19790	19790	19790	0
648	20231129	101100	100740200	19790	19780	19790	19780	34
649	20231129	101000	100067360	19780	19780	19780	19780	43
650	20231129	100900	99216820	19790	19790	19790	19790	2
651	20231129	100800	99177240	19790	19790	19790	19790	11
652	20231129	100700	98959550	19790	19790	19790	19790	5
653	20231129	100600	98860600	19840	19830	19840	19830	6
654	20231129	100500	98741610	19830	19820	19830	19820	9
655	20231129	100400	98563160	19830	19760	19830	19760	119
656	20231129	100300	96207730	19730	19760	19760	19730	601
657	20231129	100200	84340270	19760	19760	19760	19760	2
658	20231129	100100	84300750	19760	19770	19770	19760	12
659	20231129	100000	84063530	19760	19760	19760	19760	3
660	20231129	095900	84004250	19760	19770	19770	19760	34
661	20231129	095800	83332340	19770	19770	19770	19770	0
662	20231129	095700	83332340	19770	19770	19770	19770	10
663	20231129	095600	83134640	19760	19760	19760	19760	241
664	20231129	095500	78372480	19760	19760	19760	19760	3
665	20231129	095400	78313200	19770	19770	19770	19770	6
666	20231129	095300	78194580	19770	19760	19770	19760	6
667	20231129	095200	78075980	19760	19760	19760	19760	0
668	20231129	095100	78075980	19760	19760	19760	19760	3
669	20231129	095000	78016700	19760	19760	19770	19760	5
670	20231129	094900	77917880	19760	19760	19760	19760	0
671	20231129	094800	77917880	19760	19760	19760	19760	2
672	20231129	094700	77878360	19760	19760	19760	19760	3
673	20231129	094600	77819080	19760	19760	19760	19760	0
674	20231129	094500	77819080	19760	19760	19760	19760	3
675	20231129	094400	77759800	19760	19760	19760	19760	104
676	20231129	094300	75704760	19760	19760	19760	19760	31
677	20231129	094200	75092200	19760	19760	19760	19760	2
678	20231129	094100	75052680	19760	19760	19760	19760	0
679	20231129	094000	75052680	19760	19760	19770	19760	68
680	20231129	093900	73708950	19760	19770	19770	19760	236
681	20231129	093800	69045380	19770	19770	19770	19770	150
682	20231129	093700	66079880	19760	19780	19780	19760	73
683	20231129	093600	64636960	19810	19810	19810	19810	6
684	20231129	093500	64518100	19810	19760	19810	19760	74
685	20231129	093400	63055500	19760	19760	19760	19760	1
686	20231129	093300	63035740	19750	19750	19750	19750	28
687	20231129	093200	62482740	19760	19780	19780	19750	55
688	20231129	093100	61396160	19780	19780	19780	19780	2
689	20231129	093000	61356600	19760	19760	19760	19760	0
690	20231129	092900	61356600	19760	19760	19760	19760	2
691	20231129	092800	61317080	19760	19760	19760	19760	3
692	20231129	092700	61257800	19760	19810	19810	19760	259
693	20231129	092600	56129550	19810	19820	19820	19810	345
694	20231129	092500	49294840	19820	19820	19820	19820	35
695	20231129	092400	48601140	19830	19830	19830	19830	9
696	20231129	092300	48422670	19830	19830	19830	19830	0
697	20231129	092200	48422670	19830	19830	19830	19830	11
698	20231129	092100	48204540	19830	19820	19830	19820	94
699	20231129	092000	46340660	19830	19810	19830	19810	37
700	20231129	091900	45607550	19810	19770	19810	19770	2
701	20231129	091800	45567970	19800	19770	19800	19770	41
702	20231129	091700	44757310	19770	19770	19770	19770	11
703	20231129	091600	44539840	19760	19770	19770	19750	160
704	20231129	091500	41378780	19770	19770	19770	19770	3
705	20231129	091400	41319470	19760	19770	19790	19750	147
706	20231129	091300	38414520	19770	19770	19770	19770	35
707	20231129	091200	37722570	19780	19780	19780	19770	63
708	20231129	091100	36476770	19770	19760	19770	19760	187
709	20231129	091000	32781270	19760	19770	19770	19760	22
710	20231129	090900	32346520	19770	19760	19770	19760	30
711	20231129	090800	31753650	19760	19760	19760	19760	149
712	20231129	090700	28809410	19760	19760	19760	19760	8
713	20231129	090600	28651330	19750	19750	19750	19750	177
714	20231129	090500	25155580	19750	19750	19750	19750	42
715	20231129	090400	24326080	19740	19740	19740	19740	23
716	20231129	090300	23872060	19730	19780	19880	19730	80
717	20231129	090200	22288140	19780	19810	19830	19760	89
718	20231129	090100	20527300	19820	19750	19820	19620	459
719	20231129	090000	11478580	19750	19970	19970	19740	578