KissMeData/103230/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	200500	129224790	3965	3965	3965	3965	1424
3	20231129	200400	129224790	3965	3965	3965	3965	0
4	20231129	200300	129224790	3965	3965	3965	3965	0
5	20231129	200200	129224790	3965	3965	3965	3965	0
6	20231129	200100	129224790	3965	3965	3965	3965	0
7	20231129	200000	129224790	3965	3965	3965	3965	0
8	20231129	195900	129224790	3965	3965	3965	3965	0
9	20231129	195800	129224790	3965	3965	3965	3965	0
10	20231129	195700	129224790	3965	3965	3965	3965	0
11	20231129	195600	129224790	3965	3965	3965	3965	0
12	20231129	195500	129224790	3965	3965	3965	3965	0
13	20231129	195400	129224790	3965	3965	3965	3965	0
14	20231129	195300	129224790	3965	3965	3965	3965	0
15	20231129	195200	129224790	3965	3965	3965	3965	0
16	20231129	195100	129224790	3965	3965	3965	3965	0
17	20231129	195000	129224790	3965	3965	3965	3965	0
18	20231129	194900	129224790	3965	3965	3965	3965	0
19	20231129	194800	129224790	3965	3965	3965	3965	0
20	20231129	194700	129224790	3965	3965	3965	3965	0
21	20231129	194600	129224790	3965	3965	3965	3965	0
22	20231129	194500	129224790	3965	3965	3965	3965	0
23	20231129	194400	129224790	3965	3965	3965	3965	0
24	20231129	194300	129224790	3965	3965	3965	3965	0
25	20231129	194200	129224790	3965	3965	3965	3965	0
26	20231129	194100	129224790	3965	3965	3965	3965	0
27	20231129	194000	129224790	3965	3965	3965	3965	0
28	20231129	193900	129224790	3965	3965	3965	3965	0
29	20231129	193800	129224790	3965	3965	3965	3965	0
30	20231129	193700	129224790	3965	3965	3965	3965	0
31	20231129	193600	129224790	3965	3965	3965	3965	0
32	20231129	193500	129224790	3965	3965	3965	3965	1424
33	20231129	193400	129224790	3965	3965	3965	3965	0
34	20231129	193300	129224790	3965	3965	3965	3965	0
35	20231129	193200	129224790	3965	3965	3965	3965	0
36	20231129	193100	129224790	3965	3965	3965	3965	0
37	20231129	193000	129224790	3965	3965	3965	3965	0
38	20231129	192900	129224790	3965	3965	3965	3965	0
39	20231129	192800	129224790	3965	3965	3965	3965	0
40	20231129	192700	129224790	3965	3965	3965	3965	0
41	20231129	192600	129224790	3965	3965	3965	3965	0
42	20231129	192500	129224790	3965	3965	3965	3965	0
43	20231129	192400	129224790	3965	3965	3965	3965	0
44	20231129	192300	129224790	3965	3965	3965	3965	0
45	20231129	192200	129224790	3965	3965	3965	3965	0
46	20231129	192100	129224790	3965	3965	3965	3965	0
47	20231129	192000	129224790	3965	3965	3965	3965	0
48	20231129	191900	129224790	3965	3965	3965	3965	0
49	20231129	191800	129224790	3965	3965	3965	3965	0
50	20231129	191700	129224790	3965	3965	3965	3965	0
51	20231129	191600	129224790	3965	3965	3965	3965	0
52	20231129	191500	129224790	3965	3965	3965	3965	0
53	20231129	191400	129224790	3965	3965	3965	3965	0
54	20231129	191300	129224790	3965	3965	3965	3965	0
55	20231129	191200	129224790	3965	3965	3965	3965	0
56	20231129	191100	129224790	3965	3965	3965	3965	0
57	20231129	191000	129224790	3965	3965	3965	3965	0
58	20231129	190900	129224790	3965	3965	3965	3965	0
59	20231129	190800	129224790	3965	3965	3965	3965	0
60	20231129	190700	129224790	3965	3965	3965	3965	0
61	20231129	190600	129224790	3965	3965	3965	3965	0
62	20231129	190500	129224790	3965	3965	3965	3965	1424
63	20231129	190400	129224790	3965	3965	3965	3965	0
64	20231129	190300	129224790	3965	3965	3965	3965	0
65	20231129	190200	129224790	3965	3965	3965	3965	0
66	20231129	190100	129224790	3965	3965	3965	3965	0
67	20231129	190000	129224790	3965	3965	3965	3965	0
68	20231129	185900	129224790	3965	3965	3965	3965	0
69	20231129	185800	129224790	3965	3965	3965	3965	0
70	20231129	185700	129224790	3965	3965	3965	3965	0
71	20231129	185600	129224790	3965	3965	3965	3965	0
72	20231129	185500	129224790	3965	3965	3965	3965	0
73	20231129	185400	129224790	3965	3965	3965	3965	0
74	20231129	185300	129224790	3965	3965	3965	3965	0
75	20231129	185200	129224790	3965	3965	3965	3965	0
76	20231129	185100	129224790	3965	3965	3965	3965	0
77	20231129	185000	129224790	3965	3965	3965	3965	0
78	20231129	184900	129224790	3965	3965	3965	3965	0
79	20231129	184800	129224790	3965	3965	3965	3965	0
80	20231129	184700	129224790	3965	3965	3965	3965	0
81	20231129	184600	129224790	3965	3965	3965	3965	0
82	20231129	184500	129224790	3965	3965	3965	3965	0
83	20231129	184400	129224790	3965	3965	3965	3965	0
84	20231129	184300	129224790	3965	3965	3965	3965	0
85	20231129	184200	129224790	3965	3965	3965	3965	0
86	20231129	184100	129224790	3965	3965	3965	3965	0
87	20231129	184000	129224790	3965	3965	3965	3965	0
88	20231129	183900	129224790	3965	3965	3965	3965	0
89	20231129	183800	129224790	3965	3965	3965	3965	0
90	20231129	183700	129224790	3965	3965	3965	3965	0
91	20231129	183600	129224790	3965	3965	3965	3965	0
92	20231129	183500	129224790	3965	3965	3965	3965	1424
93	20231129	183400	129224790	3965	3965	3965	3965	0
94	20231129	183300	129224790	3965	3965	3965	3965	0
95	20231129	183200	129224790	3965	3965	3965	3965	0
96	20231129	183100	129224790	3965	3965	3965	3965	0
97	20231129	183000	129224790	3965	3965	3965	3965	0
98	20231129	182900	129224790	3965	3965	3965	3965	0
99	20231129	182800	129224790	3965	3965	3965	3965	0
100	20231129	182700	129224790	3965	3965	3965	3965	0
101	20231129	182600	129224790	3965	3965	3965	3965	0
102	20231129	182500	129224790	3965	3965	3965	3965	0
103	20231129	182400	129224790	3965	3965	3965	3965	0
104	20231129	182300	129224790	3965	3965	3965	3965	0
105	20231129	182200	129224790	3965	3965	3965	3965	0
106	20231129	182100	129224790	3965	3965	3965	3965	0
107	20231129	182000	129224790	3965	3965	3965	3965	0
108	20231129	181900	129224790	3965	3965	3965	3965	0
109	20231129	181800	129224790	3965	3965	3965	3965	0
110	20231129	181700	129224790	3965	3965	3965	3965	0
111	20231129	181600	129224790	3965	3965	3965	3965	0
112	20231129	181500	129224790	3965	3965	3965	3965	0
113	20231129	181400	129224790	3965	3965	3965	3965	0
114	20231129	181300	129224790	3965	3965	3965	3965	0
115	20231129	181200	129224790	3965	3965	3965	3965	0
116	20231129	181100	129224790	3965	3965	3965	3965	0
117	20231129	181000	129224790	3965	3965	3965	3965	0
118	20231129	180900	129224790	3965	3965	3965	3965	0
119	20231129	180800	129224790	3965	3965	3965	3965	0
120	20231129	180700	129224790	3965	3965	3965	3965	0
121	20231129	180600	129224790	3965	3965	3965	3965	0
122	20231129	180500	129224790	3965	3965	3965	3965	1424
123	20231129	180400	129224790	3965	3965	3965	3965	0
124	20231129	180300	129224790	3965	3965	3965	3965	0
125	20231129	180200	129224790	3965	3965	3965	3965	0
126	20231129	180100	129224790	3965	3965	3965	3965	0
127	20231129	180000	129224790	3965	3965	3965	3965	0
128	20231129	175900	129224790	3965	3965	3965	3965	0
129	20231129	175800	129224790	3965	3965	3965	3965	0
130	20231129	175700	129224790	3965	3965	3965	3965	0
131	20231129	175600	129224790	3965	3965	3965	3965	0
132	20231129	175500	129224790	3965	3965	3965	3965	0
133	20231129	175400	129224790	3965	3965	3965	3965	0
134	20231129	175300	129224790	3965	3965	3965	3965	0
135	20231129	175200	129224790	3965	3965	3965	3965	0
136	20231129	175100	129224790	3965	3965	3965	3965	0
137	20231129	175000	129224790	3965	3965	3965	3965	0
138	20231129	174900	129224790	3965	3965	3965	3965	0
139	20231129	174800	129224790	3965	3965	3965	3965	0
140	20231129	174700	129224790	3965	3965	3965	3965	0
141	20231129	174600	129224790	3965	3965	3965	3965	0
142	20231129	174500	129224790	3965	3965	3965	3965	0
143	20231129	174400	129224790	3965	3965	3965	3965	0
144	20231129	174300	129224790	3965	3965	3965	3965	0
145	20231129	174200	129224790	3965	3965	3965	3965	0
146	20231129	174100	129224790	3965	3965	3965	3965	0
147	20231129	174000	129224790	3965	3965	3965	3965	0
148	20231129	173900	129224790	3965	3965	3965	3965	0
149	20231129	173800	129224790	3965	3965	3965	3965	0
150	20231129	173700	129224790	3965	3965	3965	3965	0
151	20231129	173600	129224790	3965	3965	3965	3965	0
152	20231129	173500	129224790	3965	3965	3965	3965	1424
153	20231129	173400	129224790	3965	3965	3965	3965	0
154	20231129	173300	129224790	3965	3965	3965	3965	0
155	20231129	173200	129224790	3965	3965	3965	3965	0
156	20231129	173100	129224790	3965	3965	3965	3965	0
157	20231129	173000	129224790	3965	3965	3965	3965	0
158	20231129	172900	129224790	3965	3965	3965	3965	0
159	20231129	172800	129224790	3965	3965	3965	3965	0
160	20231129	172700	129224790	3965	3965	3965	3965	0
161	20231129	172600	129224790	3965	3965	3965	3965	0
162	20231129	172500	129224790	3965	3965	3965	3965	0
163	20231129	172400	129224790	3965	3965	3965	3965	0
164	20231129	172300	129224790	3965	3965	3965	3965	0
165	20231129	172200	129224790	3965	3965	3965	3965	0
166	20231129	172100	129224790	3965	3965	3965	3965	0
167	20231129	172000	129224790	3965	3965	3965	3965	0
168	20231129	171900	129224790	3965	3965	3965	3965	0
169	20231129	171800	129224790	3965	3965	3965	3965	0
170	20231129	171700	129224790	3965	3965	3965	3965	0
171	20231129	171600	129224790	3965	3965	3965	3965	0
172	20231129	171500	129224790	3965	3965	3965	3965	0
173	20231129	171400	129224790	3965	3965	3965	3965	0
174	20231129	171300	129224790	3965	3965	3965	3965	0
175	20231129	171200	129224790	3965	3965	3965	3965	0
176	20231129	171100	129224790	3965	3965	3965	3965	0
177	20231129	171000	129224790	3965	3965	3965	3965	0
178	20231129	170900	129224790	3965	3965	3965	3965	0
179	20231129	170800	129224790	3965	3965	3965	3965	0
180	20231129	170700	129224790	3965	3965	3965	3965	0
181	20231129	170600	129224790	3965	3965	3965	3965	0
182	20231129	170500	129224790	3965	3965	3965	3965	1424
183	20231129	170400	129224790	3965	3965	3965	3965	0
184	20231129	170300	129224790	3965	3965	3965	3965	0
185	20231129	170200	129224790	3965	3965	3965	3965	0
186	20231129	170100	129224790	3965	3965	3965	3965	0
187	20231129	170000	129224790	3965	3965	3965	3965	0
188	20231129	165900	129224790	3965	3965	3965	3965	0
189	20231129	165800	129224790	3965	3965	3965	3965	0
190	20231129	165700	129224790	3965	3965	3965	3965	0
191	20231129	165600	129224790	3965	3965	3965	3965	0
192	20231129	165500	129224790	3965	3965	3965	3965	0
193	20231129	165400	129224790	3965	3965	3965	3965	0
194	20231129	165300	129224790	3965	3965	3965	3965	0
195	20231129	165200	129224790	3965	3965	3965	3965	0
196	20231129	165100	129224790	3965	3965	3965	3965	0
197	20231129	165000	129224790	3965	3965	3965	3965	0
198	20231129	164900	129224790	3965	3965	3965	3965	0
199	20231129	164800	129224790	3965	3965	3965	3965	0
200	20231129	164700	129224790	3965	3965	3965	3965	0
201	20231129	164600	129224790	3965	3965	3965	3965	0
202	20231129	164500	129224790	3965	3965	3965	3965	0
203	20231129	164400	129224790	3965	3965	3965	3965	0
204	20231129	164300	129224790	3965	3965	3965	3965	0
205	20231129	164200	129224790	3965	3965	3965	3965	0
206	20231129	164100	129224790	3965	3965	3965	3965	0
207	20231129	164000	129224790	3965	3965	3965	3965	0
208	20231129	163900	129224790	3965	3965	3965	3965	0
209	20231129	163800	129224790	3965	3965	3965	3965	0
210	20231129	163700	129224790	3965	3965	3965	3965	0
211	20231129	163600	129224790	3965	3965	3965	3965	0
212	20231129	163500	129224790	3965	3965	3965	3965	1424
213	20231129	163400	129224790	3965	3965	3965	3965	0
214	20231129	163300	129224790	3965	3965	3965	3965	0
215	20231129	163200	129224790	3965	3965	3965	3965	0
216	20231129	163100	129224790	3965	3965	3965	3965	0
217	20231129	163000	129224790	3965	3965	3965	3965	0
218	20231129	162900	129224790	3965	3965	3965	3965	0
219	20231129	162800	129224790	3965	3965	3965	3965	0
220	20231129	162700	129224790	3965	3965	3965	3965	0
221	20231129	162600	129224790	3965	3965	3965	3965	0
222	20231129	162500	129224790	3965	3965	3965	3965	0
223	20231129	162400	129224790	3965	3965	3965	3965	0
224	20231129	162300	129224790	3965	3965	3965	3965	0
225	20231129	162200	129224790	3965	3965	3965	3965	0
226	20231129	162100	129224790	3965	3965	3965	3965	0
227	20231129	162000	129224790	3965	3965	3965	3965	0
228	20231129	161900	129224790	3965	3965	3965	3965	0
229	20231129	161800	129224790	3965	3965	3965	3965	0
230	20231129	161700	129224790	3965	3965	3965	3965	0
231	20231129	161600	129224790	3965	3965	3965	3965	0
232	20231129	161500	129224790	3965	3965	3965	3965	0
233	20231129	161400	129224790	3965	3965	3965	3965	0
234	20231129	161300	129224790	3965	3965	3965	3965	0
235	20231129	161200	129224790	3965	3965	3965	3965	0
236	20231129	161100	129224790	3965	3965	3965	3965	0
237	20231129	161000	129224790	3965	3965	3965	3965	0
238	20231129	160900	129224790	3965	3965	3965	3965	0
239	20231129	160800	129224790	3965	3965	3965	3965	0
240	20231129	160700	129224790	3965	3965	3965	3965	0
241	20231129	160600	129224790	3965	3965	3965	3965	0
242	20231129	160500	129224790	3965	3965	3965	3965	1424
243	20231129	160400	129224790	3965	3965	3965	3965	0
244	20231129	160300	129224790	3965	3965	3965	3965	0
245	20231129	160200	129224790	3965	3965	3965	3965	0
246	20231129	160100	129224790	3965	3965	3965	3965	0
247	20231129	160000	129224790	3965	3965	3965	3965	0
248	20231129	155900	129224790	3965	3965	3965	3965	0
249	20231129	155800	129224790	3965	3965	3965	3965	0
250	20231129	155700	129224790	3965	3965	3965	3965	0
251	20231129	155600	129224790	3965	3965	3965	3965	0
252	20231129	155500	129224790	3965	3965	3965	3965	0
253	20231129	155400	129224790	3965	3965	3965	3965	0
254	20231129	155300	129224790	3965	3965	3965	3965	0
255	20231129	155200	129224790	3965	3965	3965	3965	0
256	20231129	155100	129224790	3965	3965	3965	3965	0
257	20231129	155000	129224790	3965	3965	3965	3965	0
258	20231129	154900	129224790	3965	3965	3965	3965	0
259	20231129	154800	129224790	3965	3965	3965	3965	0
260	20231129	154700	129224790	3965	3965	3965	3965	0
261	20231129	154600	129224790	3965	3965	3965	3965	0
262	20231129	154500	129224790	3965	3965	3965	3965	0
263	20231129	154400	129224790	3965	3965	3965	3965	0
264	20231129	154300	129224790	3965	3965	3965	3965	0
265	20231129	154200	129224790	3965	3965	3965	3965	0
266	20231129	154100	129224790	3965	3965	3965	3965	0
267	20231129	154000	129224790	3965	3965	3965	3965	0
268	20231129	153900	129224790	3965	3965	3965	3965	0
269	20231129	153800	129224790	3965	3965	3965	3965	0
270	20231129	153700	129224790	3965	3965	3965	3965	0
271	20231129	153600	129224790	3965	3965	3965	3965	0
272	20231129	153500	129224790	3965	3965	3965	3965	1424
273	20231129	153400	129224790	3965	3965	3965	3965	0
274	20231129	153300	129224790	3965	3965	3965	3965	0
275	20231129	153200	129224790	3965	3965	3965	3965	0
276	20231129	153100	129224790	3965	3965	3965	3965	0
277	20231129	153000	129224790	3965	3965	3965	3965	1424
278	20231129	152900	123578630	3970	3970	3970	3970	0
279	20231129	152800	123578630	3970	3970	3970	3970	0
280	20231129	152700	123578630	3970	3970	3970	3970	0
281	20231129	152600	123578630	3970	3970	3970	3970	0
282	20231129	152500	123578630	3970	3970	3970	3970	0
283	20231129	152400	123578630	3970	3970	3970	3970	0
284	20231129	152300	123578630	3970	3970	3970	3970	0
285	20231129	152200	123578630	3970	3970	3970	3970	0
286	20231129	152100	123578630	3970	3970	3970	3970	0
287	20231129	152000	123578630	3970	3970	3970	3970	0
288	20231129	151900	123578630	3970	3970	3970	3970	0
289	20231129	151800	123578630	3970	3970	3970	3970	8
290	20231129	151700	123546870	3970	3970	3970	3970	8
291	20231129	151600	123515110	3970	3970	3970	3970	8
292	20231129	151500	123483350	3970	3965	3970	3965	261
293	20231129	151400	122448430	3970	3970	3970	3970	0
294	20231129	151300	122448430	3970	3970	3970	3970	5
295	20231129	151200	122428580	3970	3970	3970	3970	8
296	20231129	151100	122396820	3970	3970	3970	3970	8
297	20231129	151000	122365060	3970	3965	3970	3965	146
298	20231129	150900	121785850	3970	3975	3975	3970	514
299	20231129	150800	119745195	3975	3975	3975	3975	0
300	20231129	150700	119745195	3975	3975	3975	3975	15
301	20231129	150600	119685570	3975	3975	3975	3975	23
302	20231129	150500	119594145	3970	3970	3970	3970	0
303	20231129	150400	119594145	3970	3975	3975	3970	474
304	20231129	150300	117712175	3995	3995	3995	3995	0
305	20231129	150200	117712175	3995	3995	3995	3995	0
306	20231129	150100	117712175	3995	3995	3995	3995	0
307	20231129	150000	117712175	3995	3995	3995	3995	0
308	20231129	145900	117712175	3995	3995	3995	3995	0
309	20231129	145800	117712175	3995	3995	3995	3995	0
310	20231129	145700	117712175	3995	3995	3995	3995	0
311	20231129	145600	117712175	3995	3995	3995	3995	0
312	20231129	145500	117712175	3995	3995	3995	3995	4
313	20231129	145400	117696195	3995	3995	3995	3995	0
314	20231129	145300	117696195	3995	3995	3995	3995	0
315	20231129	145200	117696195	3995	3990	3995	3990	304
316	20231129	145100	116482785	3970	3970	3970	3970	0
317	20231129	145000	116482785	3970	3970	3970	3970	0
318	20231129	144900	116482785	3970	3970	3970	3970	210
319	20231129	144800	115649085	3970	3970	3970	3970	0
320	20231129	144700	115649085	3970	3960	3970	3960	1038
321	20231129	144600	111538225	3960	3960	3960	3960	0
322	20231129	144500	111538225	3960	3960	3960	3960	0
323	20231129	144400	111538225	3960	3960	3960	3960	600
324	20231129	144300	109162225	3960	3970	3970	3960	638
325	20231129	144200	106635045	3975	3975	3975	3975	1
326	20231129	144100	106631070	3970	3970	3970	3970	0
327	20231129	144000	106631070	3970	3980	3980	3970	194
328	20231129	143900	105859360	3975	3975	3975	3975	252
329	20231129	143800	104857660	3970	3970	3970	3970	57
330	20231129	143700	104631370	3980	3980	3980	3980	0
331	20231129	143600	104631370	3980	3980	3980	3980	26
332	20231129	143500	104527890	3990	3990	3990	3990	0
333	20231129	143400	104527890	3990	3990	3990	3990	0
334	20231129	143300	104527890	3990	3990	3990	3990	0
335	20231129	143200	104527890	3990	3990	3990	3990	0
336	20231129	143100	104527890	3990	3990	3990	3990	0
337	20231129	143000	104527890	3990	3975	3990	3975	1588
338	20231129	142900	98204235	3975	3975	3975	3975	0
339	20231129	142800	98204235	3975	3975	3975	3975	0
340	20231129	142700	98204235	3975	3975	3975	3975	0
341	20231129	142600	98204235	3975	3975	3975	3975	0
342	20231129	142500	98204235	3975	3975	3975	3975	0
343	20231129	142400	98204235	3975	3975	3975	3975	0
344	20231129	142300	98204235	3975	3975	3975	3975	0
345	20231129	142200	98204235	3975	3975	3975	3975	0
346	20231129	142100	98204235	3975	3975	3975	3975	0
347	20231129	142000	98204235	3975	3975	3975	3975	38
348	20231129	141900	98053185	3970	3970	3970	3970	9
349	20231129	141800	98017455	3970	3970	3970	3970	0
350	20231129	141700	98017455	3970	3970	3970	3970	0
351	20231129	141600	98017455	3970	3970	3970	3970	200
352	20231129	141500	97223455	3975	3970	3975	3970	29
353	20231129	141400	97108220	3970	3970	3970	3970	0
354	20231129	141300	97108220	3970	3970	3970	3970	0
355	20231129	141200	97108220	3970	3970	3970	3970	6
356	20231129	141100	97084400	3975	3970	3975	3970	25
357	20231129	141000	96985085	3970	3970	3970	3970	0
358	20231129	140900	96985085	3970	3970	3970	3970	0
359	20231129	140800	96985085	3970	3970	3970	3970	0
360	20231129	140700	96985085	3970	3970	3970	3970	20
361	20231129	140600	96905685	3970	3970	3970	3970	200
362	20231129	140500	96111685	3960	3970	3970	3960	17
363	20231129	140400	96044355	3965	3965	3965	3965	0
364	20231129	140300	96044355	3965	3965	3965	3965	0
365	20231129	140200	96044355	3965	3965	3965	3965	0
366	20231129	140100	96044355	3965	3965	3965	3965	14
367	20231129	140000	95988845	3970	3970	3970	3970	38
368	20231129	135900	95837985	3965	3965	3965	3965	25
369	20231129	135800	95738860	3965	3965	3965	3965	0
370	20231129	135700	95738860	3965	3965	3965	3965	0
371	20231129	135600	95738860	3965	3965	3965	3965	0
372	20231129	135500	95738860	3965	3965	3965	3965	0
373	20231129	135400	95738860	3965	3965	3965	3965	0
374	20231129	135300	95738860	3965	3965	3965	3965	1042
375	20231129	135200	91607330	3965	3965	3965	3965	0
376	20231129	135100	91607330	3965	3965	3965	3965	9
377	20231129	135000	91571645	3970	3970	3970	3970	0
378	20231129	134900	91571645	3970	3970	3970	3970	0
379	20231129	134800	91571645	3970	3970	3970	3970	0
380	20231129	134700	91571645	3970	3970	3970	3970	55
381	20231129	134600	91353295	3965	3980	3980	3965	586
382	20231129	134500	89021030	3980	3980	3980	3980	0
383	20231129	134400	89021030	3980	3980	3980	3980	0
384	20231129	134300	89021030	3980	3980	3980	3980	0
385	20231129	134200	89021030	3980	3980	3980	3980	0
386	20231129	134100	89021030	3980	3980	3980	3980	0
387	20231129	134000	89021030	3980	3980	3980	3980	67
388	20231129	133900	88754370	3985	3985	3985	3985	0
389	20231129	133800	88754370	3985	3985	3985	3985	0
390	20231129	133700	88754370	3985	3985	3985	3985	0
391	20231129	133600	88754370	3985	3985	3985	3985	0
392	20231129	133500	88754370	3985	3985	3985	3985	0
393	20231129	133400	88754370	3985	3985	3985	3985	0
394	20231129	133300	88754370	3985	3985	3985	3985	0
395	20231129	133200	88754370	3985	3985	3985	3985	0
396	20231129	133100	88754370	3985	3985	3985	3985	0
397	20231129	133000	88754370	3985	3985	3985	3985	0
398	20231129	132900	88754370	3985	3985	3985	3985	0
399	20231129	132800	88754370	3985	3985	3985	3985	0
400	20231129	132700	88754370	3985	3985	3985	3985	0
401	20231129	132600	88754370	3985	3985	3985	3985	4
402	20231129	132500	88738430	3985	3985	3985	3985	1
403	20231129	132400	88734445	3985	3985	3985	3985	0
404	20231129	132300	88734445	3985	3985	3985	3985	0
405	20231129	132200	88734445	3985	3985	3985	3985	0
406	20231129	132100	88734445	3985	3985	3985	3985	0
407	20231129	132000	88734445	3985	3985	3985	3985	38
408	20231129	131900	88583015	3955	3955	3955	3955	0
409	20231129	131800	88583015	3955	3955	3955	3955	0
410	20231129	131700	88583015	3955	3955	3955	3955	0
411	20231129	131600	88583015	3955	3955	3955	3955	0
412	20231129	131500	88583015	3955	3955	3955	3955	0
413	20231129	131400	88583015	3955	3965	3965	3955	758
414	20231129	131300	85580810	3965	3970	3970	3965	49
415	20231129	131200	85386295	3965	3965	3965	3965	0
416	20231129	131100	85386295	3965	3965	3965	3965	0
417	20231129	131000	85386295	3965	3965	3965	3965	0
418	20231129	130900	85386295	3965	3965	3965	3965	433
419	20231129	130800	83669450	3965	3965	3965	3965	0
420	20231129	130700	83669450	3965	3965	3965	3965	0
421	20231129	130600	83669450	3965	3980	3980	3965	961
422	20231129	130500	79855655	4000	4000	4000	4000	0
423	20231129	130400	79855655	4000	4000	4000	4000	0
424	20231129	130300	79855655	4000	4000	4000	4000	0
425	20231129	130200	79855655	4000	3995	4000	3995	758
426	20231129	130100	76824810	3995	3995	3995	3995	0
427	20231129	130000	76824810	3995	3995	3995	3995	38
428	20231129	125900	76673000	3990	3990	3990	3990	0
429	20231129	125800	76673000	3990	3990	3990	3990	0
430	20231129	125700	76673000	3990	3990	3990	3990	0
431	20231129	125600	76673000	3990	3990	3990	3990	0
432	20231129	125500	76673000	3990	3990	3990	3990	0
433	20231129	125400	76673000	3990	3990	3990	3990	0
434	20231129	125300	76673000	3990	3990	3990	3990	3
435	20231129	125200	76661030	4000	4000	4000	4000	0
436	20231129	125100	76661030	4000	4000	4000	4000	0
437	20231129	125000	76661030	4000	4000	4000	4000	0
438	20231129	124900	76661030	4000	4000	4000	4000	0
439	20231129	124800	76661030	4000	4000	4000	4000	0
440	20231129	124700	76661030	4000	4000	4000	4000	0
441	20231129	124600	76661030	4000	4000	4000	4000	0
442	20231129	124500	76661030	4000	4000	4000	4000	0
443	20231129	124400	76661030	4000	4000	4000	4000	0
444	20231129	124300	76661030	4000	4000	4000	4000	10
445	20231129	124200	76621030	4000	4000	4000	4000	0
446	20231129	124100	76621030	4000	4000	4000	4000	0
447	20231129	124000	76621030	4000	4000	4000	4000	38
448	20231129	123900	76469030	4000	4000	4000	4000	0
449	20231129	123800	76469030	4000	4000	4000	4000	0
450	20231129	123700	76469030	4000	4000	4000	4000	0
451	20231129	123600	76469030	4000	4000	4000	4000	5
452	20231129	123500	76449030	4000	4000	4000	4000	0
453	20231129	123400	76449030	4000	4000	4000	4000	0
454	20231129	123300	76449030	4000	4000	4000	4000	0
455	20231129	123200	76449030	4000	4000	4000	4000	29
456	20231129	123100	76333030	3970	3970	3970	3970	0
457	20231129	123000	76333030	3970	3970	3970	3970	0
458	20231129	122900	76333030	3970	3970	3970	3970	0
459	20231129	122800	76333030	3970	3980	3980	3970	440
460	20231129	122700	74585210	4000	4000	4000	4000	0
461	20231129	122600	74585210	4000	4000	4000	4000	0
462	20231129	122500	74585210	4000	4000	4000	4000	1
463	20231129	122400	74581210	3980	3980	3980	3980	0
464	20231129	122300	74581210	3980	3980	3980	3980	0
465	20231129	122200	74581210	3980	3980	3980	3980	0
466	20231129	122100	74581210	3980	4000	4000	3980	231
467	20231129	122000	73661630	4000	4000	4000	4000	64
468	20231129	121900	73405630	4000	4000	4000	4000	0
469	20231129	121800	73405630	4000	4000	4000	4000	0
470	20231129	121700	73405630	4000	4000	4000	4000	0
471	20231129	121600	73405630	4000	4000	4000	4000	0
472	20231129	121500	73405630	4000	4000	4000	4000	0
473	20231129	121400	73405630	4000	4000	4000	4000	0
474	20231129	121300	73405630	4000	4000	4000	4000	0
475	20231129	121200	73405630	4000	4000	4000	4000	0
476	20231129	121100	73405630	4000	4000	4000	4000	0
477	20231129	121000	73405630	4000	4000	4000	4000	0
478	20231129	120900	73405630	4000	4000	4000	4000	0
479	20231129	120800	73405630	4000	4000	4000	4000	5
480	20231129	120700	73385630	4000	4000	4000	4000	0
481	20231129	120600	73385630	4000	4000	4000	4000	0
482	20231129	120500	73385630	4000	4000	4000	4000	0
483	20231129	120400	73385630	4000	4000	4000	4000	0
484	20231129	120300	73385630	4000	4000	4000	4000	0
485	20231129	120200	73385630	4000	4000	4000	4000	0
486	20231129	120100	73385630	4000	4000	4000	4000	0
487	20231129	120000	73385630	4000	4000	4000	4000	39
488	20231129	115900	73229630	4000	4000	4000	4000	0
489	20231129	115800	73229630	4000	4000	4000	4000	0
490	20231129	115700	73229630	4000	4000	4000	4000	29
491	20231129	115600	73113630	4015	4015	4015	4015	0
492	20231129	115500	73113630	4015	4015	4015	4015	0
493	20231129	115400	73113630	4015	4015	4015	4015	0
494	20231129	115300	73113630	4015	4015	4015	4015	0
495	20231129	115200	73113630	4015	4015	4015	4015	0
496	20231129	115100	73113630	4015	4015	4015	4015	0
497	20231129	115000	73113630	4015	4015	4015	4015	0
498	20231129	114900	73113630	4015	4015	4015	4015	0
499	20231129	114800	73113630	4015	4015	4015	4015	0
500	20231129	114700	73113630	4015	4015	4015	4015	0
501	20231129	114600	73113630	4015	4015	4015	4015	0
502	20231129	114500	73113630	4015	4015	4015	4015	10
503	20231129	114400	73073480	4015	4015	4015	4015	0
504	20231129	114300	73073480	4015	4015	4015	4015	2
505	20231129	114200	73065450	4020	4020	4020	4020	0
506	20231129	114100	73065450	4020	4020	4020	4020	0
507	20231129	114000	73065450	4020	4015	4020	4015	39
508	20231129	113900	72908770	3990	3990	3990	3990	0
509	20231129	113800	72908770	3990	3990	3990	3990	199
510	20231129	113700	72114760	3990	3990	3990	3990	0
511	20231129	113600	72114760	3990	3990	3990	3990	0
512	20231129	113500	72114760	3990	3990	3990	3990	0
513	20231129	113400	72114760	3990	3990	3990	3990	0
514	20231129	113300	72114760	3990	3970	3990	3970	364
515	20231129	113200	70669590	3980	3980	3980	3980	4
516	20231129	113100	70653670	3990	3990	3990	3990	0
517	20231129	113000	70653670	3990	3990	3990	3990	0
518	20231129	112900	70653670	3990	3990	3990	3990	0
519	20231129	112800	70653670	3990	3990	3990	3990	0
520	20231129	112700	70653670	3990	3990	3990	3990	0
521	20231129	112600	70653670	3990	3990	3990	3990	0
522	20231129	112500	70653670	3990	3990	3990	3990	0
523	20231129	112400	70653670	3990	3990	3990	3990	0
524	20231129	112300	70653670	3990	3990	3990	3990	29
525	20231129	112200	70537960	3990	3975	3990	3975	254
526	20231129	112100	69528295	3975	3975	3975	3975	0
527	20231129	112000	69528295	3975	3975	3975	3975	39
528	20231129	111900	69373270	3975	3975	3975	3975	0
529	20231129	111800	69373270	3975	3975	3975	3975	7
530	20231129	111700	69345445	3975	3975	3975	3975	0
531	20231129	111600	69345445	3975	3975	3975	3975	0
532	20231129	111500	69345445	3975	3975	3975	3975	0
533	20231129	111400	69345445	3975	3975	3975	3975	0
534	20231129	111300	69345445	3975	3975	3975	3975	1
535	20231129	111200	69341470	3965	3965	3965	3965	0
536	20231129	111100	69341470	3965	3965	3965	3965	0
537	20231129	111000	69341470	3965	3965	3965	3965	2197
538	20231129	110900	60630365	3965	3965	3965	3965	9
539	20231129	110800	60594680	3965	3965	3965	3965	0
540	20231129	110700	60594680	3965	3965	3965	3965	105
541	20231129	110600	60178355	3965	3965	3965	3965	0
542	20231129	110500	60178355	3965	3965	3965	3965	0
543	20231129	110400	60178355	3965	3965	3965	3965	0
544	20231129	110300	60178355	3965	3965	3965	3965	4
545	20231129	110200	60162495	3965	3965	3965	3965	20
546	20231129	110100	60083195	3965	3965	3965	3965	0
547	20231129	110000	60083195	3965	3965	3965	3965	39
548	20231129	105900	59928560	3965	3965	3965	3965	0
549	20231129	105800	59928560	3965	3965	3965	3965	0
550	20231129	105700	59928560	3965	3965	3965	3965	0
551	20231129	105600	59928560	3965	3965	3965	3965	1
552	20231129	105500	59924595	3950	3965	3965	3950	451
553	20231129	105400	58141355	3965	3960	3965	3960	103
554	20231129	105300	57733470	3965	3965	3965	3965	300
555	20231129	105200	56543970	3970	3970	3970	3970	0
556	20231129	105100	56543970	3970	3970	3970	3970	0
557	20231129	105000	56543970	3970	3970	3970	3970	0
558	20231129	104900	56543970	3970	3970	3970	3970	186
559	20231129	104800	55805550	3975	3975	3975	3975	0
560	20231129	104700	55805550	3975	3975	3975	3975	0
561	20231129	104600	55805550	3975	3975	3975	3975	0
562	20231129	104500	55805550	3975	3970	3975	3970	564
563	20231129	104400	53564445	3970	3970	3970	3970	0
564	20231129	104300	53564445	3970	3970	3970	3970	0
565	20231129	104200	53564445	3970	3970	3970	3970	2
566	20231129	104100	53556505	3970	3970	3970	3970	0
567	20231129	104000	53556505	3970	3970	3970	3970	39
568	20231129	103900	53401675	3965	3965	3965	3965	0
569	20231129	103800	53401675	3965	3965	3965	3965	0
570	20231129	103700	53401675	3965	3965	3965	3965	0
571	20231129	103600	53401675	3965	3965	3965	3965	11
572	20231129	103500	53358060	3970	3970	3970	3970	0
573	20231129	103400	53358060	3970	3970	3970	3970	1
574	20231129	103300	53354090	3965	3965	3965	3965	239
575	20231129	103200	52406455	3965	3965	3965	3965	1
576	20231129	103100	52402490	3950	3950	3950	3950	0
577	20231129	103000	52402490	3950	3950	3950	3950	1500
578	20231129	102900	46477490	3950	3950	3950	3950	0
579	20231129	102800	46477490	3950	3950	3950	3950	433
580	20231129	102700	44767140	3955	3955	3955	3955	51
581	20231129	102600	44565435	3970	3970	3970	3970	10
582	20231129	102500	44525735	3970	3970	3970	3970	0
583	20231129	102400	44525735	3970	3970	3970	3970	0
584	20231129	102300	44525735	3970	3970	3970	3970	0
585	20231129	102200	44525735	3970	3970	3970	3970	0
586	20231129	102100	44525735	3970	3970	3970	3970	0
587	20231129	102000	44525735	3970	3970	3970	3970	41
588	20231129	101900	44362965	3955	3955	3955	3955	0
589	20231129	101800	44362965	3955	3955	3955	3955	0
590	20231129	101700	44362965	3955	3955	3955	3955	0
591	20231129	101600	44362965	3955	3960	3960	3955	1517
592	20231129	101500	38362435	3970	3975	3975	3970	40
593	20231129	101400	38203485	3970	3970	3970	3970	100
594	20231129	101300	37806485	3960	3960	3960	3960	208
595	20231129	101200	36982805	3990	3990	3990	3990	0
596	20231129	101100	36982805	3990	3990	3990	3990	0
597	20231129	101000	36982805	3990	3990	3990	3990	0
598	20231129	100900	36982805	3990	3990	3990	3990	0
599	20231129	100800	36982805	3990	3990	3990	3990	0
600	20231129	100700	36982805	3990	3990	3990	3990	1
601	20231129	100600	36978815	3990	3990	3990	3990	0
602	20231129	100500	36978815	3990	3990	3990	3990	0
603	20231129	100400	36978815	3990	3990	3990	3990	0
604	20231129	100300	36978815	3990	3990	3990	3990	0
605	20231129	100200	36978815	3990	3990	3990	3990	0
606	20231129	100100	36978815	3990	3990	3990	3990	0
607	20231129	100000	36978815	3990	3980	3990	3980	39
608	20231129	095900	36823535	3980	3980	3980	3980	35
609	20231129	095800	36684235	3980	3980	3980	3980	0
610	20231129	095700	36684235	3980	3980	3980	3980	3
611	20231129	095600	36672295	3980	3980	3980	3980	0
612	20231129	095500	36672295	3980	3980	3980	3980	0
613	20231129	095400	36672295	3980	3980	3980	3980	0
614	20231129	095300	36672295	3980	3980	3980	3980	8
615	20231129	095200	36640455	3980	3980	3980	3980	0
616	20231129	095100	36640455	3980	3980	3980	3980	0
617	20231129	095000	36640455	3980	3980	3980	3980	15
618	20231129	094900	36580755	3980	3980	3980	3980	1
619	20231129	094800	36576775	3955	3955	3955	3955	0
620	20231129	094700	36576775	3955	3955	3955	3955	0
621	20231129	094600	36576775	3955	3955	3955	3955	0
622	20231129	094500	36576775	3955	3955	3955	3955	0
623	20231129	094400	36576775	3955	3955	3955	3955	0
624	20231129	094300	36576775	3955	3955	3955	3955	0
625	20231129	094200	36576775	3955	3970	3970	3955	800
626	20231129	094100	33406375	3970	3970	3970	3970	0
627	20231129	094000	33406375	3970	3980	3980	3970	40
628	20231129	093900	33247185	3980	3980	3980	3980	0
629	20231129	093800	33247185	3980	3980	3980	3980	0
630	20231129	093700	33247185	3980	3980	3980	3980	21
631	20231129	093600	33163605	3980	3980	3980	3980	5
632	20231129	093500	33143705	3965	3965	3965	3965	188
633	20231129	093400	32398285	3965	3965	3965	3965	150
634	20231129	093300	31803535	3965	3965	3965	3965	0
635	20231129	093200	31803535	3965	3965	3965	3965	50
636	20231129	093100	31605285	3965	3965	3965	3965	50
637	20231129	093000	31407035	3965	3965	3965	3965	223
638	20231129	092900	30522840	3965	3980	3980	3965	723
639	20231129	092800	27650940	3980	3980	3980	3980	0
640	20231129	092700	27650940	3980	3980	3980	3980	2
641	20231129	092600	27642980	3980	3980	3980	3980	0
642	20231129	092500	27642980	3980	3980	3980	3980	0
643	20231129	092400	27642980	3980	3980	3980	3980	0
644	20231129	092300	27642980	3980	3980	3980	3980	0
645	20231129	092200	27642980	3980	3980	3980	3980	20
646	20231129	092100	27563380	3980	3980	3980	3980	0
647	20231129	092000	27563380	3980	3980	3980	3980	40
648	20231129	091900	27404180	3960	3960	3960	3960	439
649	20231129	091800	25665740	3960	3960	3960	3960	92
650	20231129	091700	25301420	3980	3980	3980	3975	46
651	20231129	091600	25118545	3980	3980	3980	3980	4
652	20231129	091500	25102625	3975	3975	3975	3970	469
653	20231129	091400	23239890	3975	3980	3980	3975	260
654	20231129	091300	22205815	3985	3985	3985	3985	182
655	20231129	091200	21480545	4000	4000	4000	4000	76
656	20231129	091100	21176545	4000	4000	4000	4000	0
657	20231129	091000	21176545	4000	3995	4000	3995	71
658	20231129	090900	20892575	4000	4000	4000	4000	162
659	20231129	090800	20244575	4000	4000	4000	4000	26
660	20231129	090700	20140575	4000	3980	4015	3980	383
661	20231129	090600	18607315	4015	4015	4015	4015	20
662	20231129	090500	18527015	4025	4025	4025	4025	2
663	20231129	090400	18518965	4025	4025	4025	4025	0
664	20231129	090300	18518965	4025	4025	4025	4025	0
665	20231129	090200	18518965	4025	4000	4025	3960	2635
666	20231129	090100	8076375	4000	4000	4000	4000	72
667	20231129	090000	7788375	4025	4025	4025	4025	1800