KissMeData/089140/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	195500	244692760	5320	5320	5320	5320	2753
3	20231129	195400	244692760	5320	5320	5320	5320	0
4	20231129	195300	244692760	5320	5320	5320	5320	0
5	20231129	195200	244692760	5320	5320	5320	5320	0
6	20231129	195100	244692760	5320	5320	5320	5320	0
7	20231129	195000	244692760	5320	5320	5320	5320	0
8	20231129	194900	244692760	5320	5320	5320	5320	0
9	20231129	194800	244692760	5320	5320	5320	5320	0
10	20231129	194700	244692760	5320	5320	5320	5320	0
11	20231129	194600	244692760	5320	5320	5320	5320	0
12	20231129	194500	244692760	5320	5320	5320	5320	0
13	20231129	194400	244692760	5320	5320	5320	5320	0
14	20231129	194300	244692760	5320	5320	5320	5320	0
15	20231129	194200	244692760	5320	5320	5320	5320	0
16	20231129	194100	244692760	5320	5320	5320	5320	0
17	20231129	194000	244692760	5320	5320	5320	5320	0
18	20231129	193900	244692760	5320	5320	5320	5320	0
19	20231129	193800	244692760	5320	5320	5320	5320	0
20	20231129	193700	244692760	5320	5320	5320	5320	0
21	20231129	193600	244692760	5320	5320	5320	5320	0
22	20231129	193500	244692760	5320	5320	5320	5320	0
23	20231129	193400	244692760	5320	5320	5320	5320	0
24	20231129	193300	244692760	5320	5320	5320	5320	0
25	20231129	193200	244692760	5320	5320	5320	5320	0
26	20231129	193100	244692760	5320	5320	5320	5320	0
27	20231129	193000	244692760	5320	5320	5320	5320	0
28	20231129	192900	244692760	5320	5320	5320	5320	0
29	20231129	192800	244692760	5320	5320	5320	5320	0
30	20231129	192700	244692760	5320	5320	5320	5320	0
31	20231129	192600	244692760	5320	5320	5320	5320	0
32	20231129	192500	244692760	5320	5320	5320	5320	2753
33	20231129	192400	244692760	5320	5320	5320	5320	0
34	20231129	192300	244692760	5320	5320	5320	5320	0
35	20231129	192200	244692760	5320	5320	5320	5320	0
36	20231129	192100	244692760	5320	5320	5320	5320	0
37	20231129	192000	244692760	5320	5320	5320	5320	0
38	20231129	191900	244692760	5320	5320	5320	5320	0
39	20231129	191800	244692760	5320	5320	5320	5320	0
40	20231129	191700	244692760	5320	5320	5320	5320	0
41	20231129	191600	244692760	5320	5320	5320	5320	0
42	20231129	191500	244692760	5320	5320	5320	5320	0
43	20231129	191400	244692760	5320	5320	5320	5320	0
44	20231129	191300	244692760	5320	5320	5320	5320	0
45	20231129	191200	244692760	5320	5320	5320	5320	0
46	20231129	191100	244692760	5320	5320	5320	5320	0
47	20231129	191000	244692760	5320	5320	5320	5320	0
48	20231129	190900	244692760	5320	5320	5320	5320	0
49	20231129	190800	244692760	5320	5320	5320	5320	0
50	20231129	190700	244692760	5320	5320	5320	5320	0
51	20231129	190600	244692760	5320	5320	5320	5320	0
52	20231129	190500	244692760	5320	5320	5320	5320	0
53	20231129	190400	244692760	5320	5320	5320	5320	0
54	20231129	190300	244692760	5320	5320	5320	5320	0
55	20231129	190200	244692760	5320	5320	5320	5320	0
56	20231129	190100	244692760	5320	5320	5320	5320	0
57	20231129	190000	244692760	5320	5320	5320	5320	0
58	20231129	185900	244692760	5320	5320	5320	5320	0
59	20231129	185800	244692760	5320	5320	5320	5320	0
60	20231129	185700	244692760	5320	5320	5320	5320	0
61	20231129	185600	244692760	5320	5320	5320	5320	0
62	20231129	185500	244692760	5320	5320	5320	5320	2753
63	20231129	185400	244692760	5320	5320	5320	5320	0
64	20231129	185300	244692760	5320	5320	5320	5320	0
65	20231129	185200	244692760	5320	5320	5320	5320	0
66	20231129	185100	244692760	5320	5320	5320	5320	0
67	20231129	185000	244692760	5320	5320	5320	5320	0
68	20231129	184900	244692760	5320	5320	5320	5320	0
69	20231129	184800	244692760	5320	5320	5320	5320	0
70	20231129	184700	244692760	5320	5320	5320	5320	0
71	20231129	184600	244692760	5320	5320	5320	5320	0
72	20231129	184500	244692760	5320	5320	5320	5320	0
73	20231129	184400	244692760	5320	5320	5320	5320	0
74	20231129	184300	244692760	5320	5320	5320	5320	0
75	20231129	184200	244692760	5320	5320	5320	5320	0
76	20231129	184100	244692760	5320	5320	5320	5320	0
77	20231129	184000	244692760	5320	5320	5320	5320	0
78	20231129	183900	244692760	5320	5320	5320	5320	0
79	20231129	183800	244692760	5320	5320	5320	5320	0
80	20231129	183700	244692760	5320	5320	5320	5320	0
81	20231129	183600	244692760	5320	5320	5320	5320	0
82	20231129	183500	244692760	5320	5320	5320	5320	0
83	20231129	183400	244692760	5320	5320	5320	5320	0
84	20231129	183300	244692760	5320	5320	5320	5320	0
85	20231129	183200	244692760	5320	5320	5320	5320	0
86	20231129	183100	244692760	5320	5320	5320	5320	0
87	20231129	183000	244692760	5320	5320	5320	5320	0
88	20231129	182900	244692760	5320	5320	5320	5320	0
89	20231129	182800	244692760	5320	5320	5320	5320	0
90	20231129	182700	244692760	5320	5320	5320	5320	0
91	20231129	182600	244692760	5320	5320	5320	5320	0
92	20231129	182500	244692760	5320	5320	5320	5320	2753
93	20231129	182400	244692760	5320	5320	5320	5320	0
94	20231129	182300	244692760	5320	5320	5320	5320	0
95	20231129	182200	244692760	5320	5320	5320	5320	0
96	20231129	182100	244692760	5320	5320	5320	5320	0
97	20231129	182000	244692760	5320	5320	5320	5320	0
98	20231129	181900	244692760	5320	5320	5320	5320	0
99	20231129	181800	244692760	5320	5320	5320	5320	0
100	20231129	181700	244692760	5320	5320	5320	5320	0
101	20231129	181600	244692760	5320	5320	5320	5320	0
102	20231129	181500	244692760	5320	5320	5320	5320	0
103	20231129	181400	244692760	5320	5320	5320	5320	0
104	20231129	181300	244692760	5320	5320	5320	5320	0
105	20231129	181200	244692760	5320	5320	5320	5320	0
106	20231129	181100	244692760	5320	5320	5320	5320	0
107	20231129	181000	244692760	5320	5320	5320	5320	0
108	20231129	180900	244692760	5320	5320	5320	5320	0
109	20231129	180800	244692760	5320	5320	5320	5320	0
110	20231129	180700	244692760	5320	5320	5320	5320	0
111	20231129	180600	244692760	5320	5320	5320	5320	0
112	20231129	180500	244692760	5320	5320	5320	5320	0
113	20231129	180400	244692760	5320	5320	5320	5320	0
114	20231129	180300	244692760	5320	5320	5320	5320	0
115	20231129	180200	244692760	5320	5320	5320	5320	0
116	20231129	180100	244692760	5320	5320	5320	5320	0
117	20231129	180000	244692760	5320	5320	5320	5320	0
118	20231129	175900	244692760	5320	5320	5320	5320	0
119	20231129	175800	244692760	5320	5320	5320	5320	0
120	20231129	175700	244692760	5320	5320	5320	5320	0
121	20231129	175600	244692760	5320	5320	5320	5320	0
122	20231129	175500	244692760	5320	5320	5320	5320	2753
123	20231129	175400	244692760	5320	5320	5320	5320	0
124	20231129	175300	244692760	5320	5320	5320	5320	0
125	20231129	175200	244692760	5320	5320	5320	5320	0
126	20231129	175100	244692760	5320	5320	5320	5320	0
127	20231129	175000	244692760	5320	5320	5320	5320	0
128	20231129	174900	244692760	5320	5320	5320	5320	0
129	20231129	174800	244692760	5320	5320	5320	5320	0
130	20231129	174700	244692760	5320	5320	5320	5320	0
131	20231129	174600	244692760	5320	5320	5320	5320	0
132	20231129	174500	244692760	5320	5320	5320	5320	0
133	20231129	174400	244692760	5320	5320	5320	5320	0
134	20231129	174300	244692760	5320	5320	5320	5320	0
135	20231129	174200	244692760	5320	5320	5320	5320	0
136	20231129	174100	244692760	5320	5320	5320	5320	0
137	20231129	174000	244692760	5320	5320	5320	5320	0
138	20231129	173900	244692760	5320	5320	5320	5320	0
139	20231129	173800	244692760	5320	5320	5320	5320	0
140	20231129	173700	244692760	5320	5320	5320	5320	0
141	20231129	173600	244692760	5320	5320	5320	5320	0
142	20231129	173500	244692760	5320	5320	5320	5320	0
143	20231129	173400	244692760	5320	5320	5320	5320	0
144	20231129	173300	244692760	5320	5320	5320	5320	0
145	20231129	173200	244692760	5320	5320	5320	5320	0
146	20231129	173100	244692760	5320	5320	5320	5320	0
147	20231129	173000	244692760	5320	5320	5320	5320	0
148	20231129	172900	244692760	5320	5320	5320	5320	0
149	20231129	172800	244692760	5320	5320	5320	5320	0
150	20231129	172700	244692760	5320	5320	5320	5320	0
151	20231129	172600	244692760	5320	5320	5320	5320	0
152	20231129	172500	244692760	5320	5320	5320	5320	2753
153	20231129	172400	244692760	5320	5320	5320	5320	0
154	20231129	172300	244692760	5320	5320	5320	5320	0
155	20231129	172200	244692760	5320	5320	5320	5320	0
156	20231129	172100	244692760	5320	5320	5320	5320	0
157	20231129	172000	244692760	5320	5320	5320	5320	0
158	20231129	171900	244692760	5320	5320	5320	5320	0
159	20231129	171800	244692760	5320	5320	5320	5320	0
160	20231129	171700	244692760	5320	5320	5320	5320	0
161	20231129	171600	244692760	5320	5320	5320	5320	0
162	20231129	171500	244692760	5320	5320	5320	5320	0
163	20231129	171400	244692760	5320	5320	5320	5320	0
164	20231129	171300	244692760	5320	5320	5320	5320	0
165	20231129	171200	244692760	5320	5320	5320	5320	0
166	20231129	171100	244692760	5320	5320	5320	5320	0
167	20231129	171000	244692760	5320	5320	5320	5320	0
168	20231129	170900	244692760	5320	5320	5320	5320	0
169	20231129	170800	244692760	5320	5320	5320	5320	0
170	20231129	170700	244692760	5320	5320	5320	5320	0
171	20231129	170600	244692760	5320	5320	5320	5320	0
172	20231129	170500	244692760	5320	5320	5320	5320	0
173	20231129	170400	244692760	5320	5320	5320	5320	0
174	20231129	170300	244692760	5320	5320	5320	5320	0
175	20231129	170200	244692760	5320	5320	5320	5320	0
176	20231129	170100	244692760	5320	5320	5320	5320	0
177	20231129	170000	244692760	5320	5320	5320	5320	0
178	20231129	165900	244692760	5320	5320	5320	5320	0
179	20231129	165800	244692760	5320	5320	5320	5320	0
180	20231129	165700	244692760	5320	5320	5320	5320	0
181	20231129	165600	244692760	5320	5320	5320	5320	0
182	20231129	165500	244692760	5320	5320	5320	5320	2753
183	20231129	165400	244692760	5320	5320	5320	5320	0
184	20231129	165300	244692760	5320	5320	5320	5320	0
185	20231129	165200	244692760	5320	5320	5320	5320	0
186	20231129	165100	244692760	5320	5320	5320	5320	0
187	20231129	165000	244692760	5320	5320	5320	5320	0
188	20231129	164900	244692760	5320	5320	5320	5320	0
189	20231129	164800	244692760	5320	5320	5320	5320	0
190	20231129	164700	244692760	5320	5320	5320	5320	0
191	20231129	164600	244692760	5320	5320	5320	5320	0
192	20231129	164500	244692760	5320	5320	5320	5320	0
193	20231129	164400	244692760	5320	5320	5320	5320	0
194	20231129	164300	244692760	5320	5320	5320	5320	0
195	20231129	164200	244692760	5320	5320	5320	5320	0
196	20231129	164100	244692760	5320	5320	5320	5320	0
197	20231129	164000	244692760	5320	5320	5320	5320	0
198	20231129	163900	244692760	5320	5320	5320	5320	0
199	20231129	163800	244692760	5320	5320	5320	5320	0
200	20231129	163700	244692760	5320	5320	5320	5320	0
201	20231129	163600	244692760	5320	5320	5320	5320	0
202	20231129	163500	244692760	5320	5320	5320	5320	0
203	20231129	163400	244692760	5320	5320	5320	5320	0
204	20231129	163300	244692760	5320	5320	5320	5320	0
205	20231129	163200	244692760	5320	5320	5320	5320	0
206	20231129	163100	244692760	5320	5320	5320	5320	0
207	20231129	163000	244692760	5320	5320	5320	5320	0
208	20231129	162900	244692760	5320	5320	5320	5320	0
209	20231129	162800	244692760	5320	5320	5320	5320	0
210	20231129	162700	244692760	5320	5320	5320	5320	0
211	20231129	162600	244692760	5320	5320	5320	5320	0
212	20231129	162500	244692760	5320	5320	5320	5320	2753
213	20231129	162400	244692760	5320	5320	5320	5320	0
214	20231129	162300	244692760	5320	5320	5320	5320	0
215	20231129	162200	244692760	5320	5320	5320	5320	0
216	20231129	162100	244692760	5320	5320	5320	5320	0
217	20231129	162000	244692760	5320	5320	5320	5320	0
218	20231129	161900	244692760	5320	5320	5320	5320	0
219	20231129	161800	244692760	5320	5320	5320	5320	0
220	20231129	161700	244692760	5320	5320	5320	5320	0
221	20231129	161600	244692760	5320	5320	5320	5320	0
222	20231129	161500	244692760	5320	5320	5320	5320	0
223	20231129	161400	244692760	5320	5320	5320	5320	0
224	20231129	161300	244692760	5320	5320	5320	5320	0
225	20231129	161200	244692760	5320	5320	5320	5320	0
226	20231129	161100	244692760	5320	5320	5320	5320	0
227	20231129	161000	244692760	5320	5320	5320	5320	0
228	20231129	160900	244692760	5320	5320	5320	5320	0
229	20231129	160800	244692760	5320	5320	5320	5320	0
230	20231129	160700	244692760	5320	5320	5320	5320	0
231	20231129	160600	244692760	5320	5320	5320	5320	0
232	20231129	160500	244692760	5320	5320	5320	5320	0
233	20231129	160400	244692760	5320	5320	5320	5320	0
234	20231129	160300	244692760	5320	5320	5320	5320	0
235	20231129	160200	244692760	5320	5320	5320	5320	0
236	20231129	160100	244692760	5320	5320	5320	5320	0
237	20231129	160000	244692760	5320	5320	5320	5320	0
238	20231129	155900	244692760	5320	5320	5320	5320	0
239	20231129	155800	244692760	5320	5320	5320	5320	0
240	20231129	155700	244692760	5320	5320	5320	5320	0
241	20231129	155600	244692760	5320	5320	5320	5320	0
242	20231129	155500	244692760	5320	5320	5320	5320	2753
243	20231129	155400	244692760	5320	5320	5320	5320	0
244	20231129	155300	244692760	5320	5320	5320	5320	0
245	20231129	155200	244692760	5320	5320	5320	5320	0
246	20231129	155100	244692760	5320	5320	5320	5320	0
247	20231129	155000	244692760	5320	5320	5320	5320	0
248	20231129	154900	244692760	5320	5320	5320	5320	0
249	20231129	154800	244692760	5320	5320	5320	5320	0
250	20231129	154700	244692760	5320	5320	5320	5320	0
251	20231129	154600	244692760	5320	5320	5320	5320	0
252	20231129	154500	244692760	5320	5320	5320	5320	0
253	20231129	154400	244692760	5320	5320	5320	5320	0
254	20231129	154300	244692760	5320	5320	5320	5320	0
255	20231129	154200	244692760	5320	5320	5320	5320	0
256	20231129	154100	244692760	5320	5320	5320	5320	0
257	20231129	154000	244692760	5320	5320	5320	5320	0
258	20231129	153900	244692760	5320	5320	5320	5320	0
259	20231129	153800	244692760	5320	5320	5320	5320	0
260	20231129	153700	244692760	5320	5320	5320	5320	0
261	20231129	153600	244692760	5320	5320	5320	5320	0
262	20231129	153500	244692760	5320	5320	5320	5320	0
263	20231129	153400	244692760	5320	5320	5320	5320	0
264	20231129	153300	244692760	5320	5320	5320	5320	0
265	20231129	153200	244692760	5320	5320	5320	5320	0
266	20231129	153100	244692760	5320	5320	5320	5320	0
267	20231129	153000	244692760	5320	5320	5320	5320	2753
268	20231129	152900	230046800	5310	5310	5310	5310	0
269	20231129	152800	230046800	5310	5310	5310	5310	0
270	20231129	152700	230046800	5310	5310	5310	5310	0
271	20231129	152600	230046800	5310	5310	5310	5310	0
272	20231129	152500	230046800	5310	5310	5310	5310	0
273	20231129	152400	230046800	5310	5310	5310	5310	0
274	20231129	152300	230046800	5310	5310	5310	5310	0
275	20231129	152200	230046800	5310	5310	5310	5310	0
276	20231129	152100	230046800	5310	5310	5310	5310	0
277	20231129	152000	230046800	5310	5310	5310	5310	0
278	20231129	151900	230046800	5310	5310	5310	5260	1222
279	20231129	151800	223606900	5330	5290	5330	5290	21
280	20231129	151700	223495770	5330	5320	5330	5320	57
281	20231129	151600	223192520	5320	5320	5320	5320	24
282	20231129	151500	223064840	5320	5280	5320	5270	351
283	20231129	151400	221208630	5280	5330	5330	5280	251
284	20231129	151300	219883060	5280	5290	5290	5280	376
285	20231129	151200	217897020	5290	5290	5290	5290	0
286	20231129	151100	217897020	5290	5300	5330	5290	88
287	20231129	151000	217431180	5300	5340	5340	5300	224
288	20231129	150900	216237020	5340	5330	5340	5320	340
289	20231129	150800	214424900	5330	5330	5330	5330	228
290	20231129	150700	213209660	5300	5330	5330	5300	209
291	20231129	150600	212095750	5330	5330	5330	5330	0
292	20231129	150500	212095750	5330	5330	5330	5330	5
293	20231129	150400	212069100	5330	5330	5330	5330	0
294	20231129	150300	212069100	5330	5330	5330	5330	4
295	20231129	150200	212047780	5330	5330	5330	5330	20
296	20231129	150100	211941180	5340	5340	5340	5340	0
297	20231129	150000	211941180	5340	5300	5340	5300	13
298	20231129	145900	211872110	5310	5310	5310	5300	3
299	20231129	145800	211856190	5270	5300	5310	5270	52
300	20231129	145700	211580960	5300	5300	5300	5300	0
301	20231129	145600	211580960	5300	5300	5300	5300	0
302	20231129	145500	211580960	5300	5300	5300	5300	0
303	20231129	145400	211580960	5300	5300	5300	5300	20
304	20231129	145300	211474960	5300	5300	5300	5300	20
305	20231129	145200	211368960	5310	5310	5310	5310	1
306	20231129	145100	211363650	5310	5320	5320	5310	5
307	20231129	145000	211337060	5320	5280	5320	5270	1001
308	20231129	144900	206057500	5320	5290	5320	5290	28
309	20231129	144800	205909350	5290	5300	5300	5290	1836
310	20231129	144700	196181980	5300	5300	5300	5300	107
311	20231129	144600	195614880	5300	5300	5300	5300	0
312	20231129	144500	195614880	5300	5300	5300	5300	0
313	20231129	144400	195614880	5300	5300	5300	5300	0
314	20231129	144300	195614880	5300	5300	5300	5300	0
315	20231129	144200	195614880	5300	5300	5300	5300	0
316	20231129	144100	195614880	5300	5300	5300	5300	0
317	20231129	144000	195614880	5300	5300	5300	5300	0
318	20231129	143900	195614880	5300	5300	5300	5300	1
319	20231129	143800	195609580	5290	5290	5290	5290	1
320	20231129	143700	195604290	5300	5300	5300	5300	1
321	20231129	143600	195598990	5290	5290	5290	5290	0
322	20231129	143500	195598990	5290	5310	5310	5290	583
323	20231129	143400	192512300	5310	5310	5310	5310	0
324	20231129	143300	192512300	5310	5310	5310	5310	75
325	20231129	143200	192114050	5290	5290	5290	5290	60
326	20231129	143100	191796650	5310	5310	5310	5310	0
327	20231129	143000	191796650	5310	5310	5310	5310	0
328	20231129	142900	191796650	5310	5310	5310	5310	189
329	20231129	142800	190793060	5300	5300	5300	5300	897
330	20231129	142700	186038960	5310	5310	5310	5310	11
331	20231129	142600	185980550	5310	5310	5310	5310	0
332	20231129	142500	185980550	5310	5320	5330	5310	11
333	20231129	142400	185921950	5310	5310	5310	5310	2
334	20231129	142300	185911330	5340	5340	5340	5340	0
335	20231129	142200	185911330	5340	5340	5360	5340	41
336	20231129	142100	185692370	5340	5330	5340	5330	16
337	20231129	142000	185607050	5330	5330	5330	5330	3
338	20231129	141900	185591060	5340	5340	5340	5340	1
339	20231129	141800	185585720	5360	5360	5360	5360	200
340	20231129	141700	184513720	5360	5360	5360	5360	0
341	20231129	141600	184513720	5360	5360	5360	5360	0
342	20231129	141500	184513720	5360	5360	5360	5360	0
343	20231129	141400	184513720	5360	5360	5360	5360	1
344	20231129	141300	184508360	5360	5360	5360	5360	224
345	20231129	141200	183307720	5360	5360	5360	5360	150
346	20231129	141100	182503720	5360	5360	5360	5360	239
347	20231129	141000	181222680	5360	5360	5360	5360	128
348	20231129	140900	180536600	5360	5360	5360	5360	10
349	20231129	140800	180483000	5360	5350	5360	5350	2
350	20231129	140700	180472290	5330	5330	5330	5330	0
351	20231129	140600	180472290	5330	5330	5330	5330	0
352	20231129	140500	180472290	5330	5330	5330	5330	4
353	20231129	140400	180450970	5330	5330	5330	5330	721
354	20231129	140300	176608040	5300	5300	5300	5300	0
355	20231129	140200	176608040	5300	5310	5310	5300	490
356	20231129	140100	174010720	5320	5320	5320	5320	84
357	20231129	140000	173563840	5330	5330	5330	5330	76
358	20231129	135900	173158760	5330	5330	5330	5330	54
359	20231129	135800	172870940	5330	5330	5330	5330	0
360	20231129	135700	172870940	5330	5330	5330	5330	24
361	20231129	135600	172743020	5330	5330	5330	5330	0
362	20231129	135500	172743020	5330	5330	5330	5330	14
363	20231129	135400	172668400	5360	5360	5360	5360	0
364	20231129	135300	172668400	5360	5360	5360	5360	0
365	20231129	135200	172668400	5360	5360	5360	5360	0
366	20231129	135100	172668400	5360	5360	5360	5360	0
367	20231129	135000	172668400	5360	5360	5360	5360	0
368	20231129	134900	172668400	5360	5360	5360	5360	318
369	20231129	134800	170963920	5360	5360	5360	5360	0
370	20231129	134700	170963920	5360	5360	5360	5360	24
371	20231129	134600	170835280	5360	5360	5360	5360	28
372	20231129	134500	170685200	5360	5360	5360	5360	50
373	20231129	134400	170417200	5350	5350	5350	5350	0
374	20231129	134300	170417200	5350	5340	5350	5340	49
375	20231129	134200	170155100	5350	5350	5350	5350	0
376	20231129	134100	170155100	5350	5350	5350	5350	1
377	20231129	134000	170149750	5330	5330	5330	5330	0
378	20231129	133900	170149750	5330	5330	5330	5330	192
379	20231129	133800	169126390	5330	5330	5330	5330	20
380	20231129	133700	169019790	5350	5350	5350	5350	0
381	20231129	133600	169019790	5350	5350	5350	5350	0
382	20231129	133500	169019790	5350	5350	5350	5350	3
383	20231129	133400	169003740	5320	5320	5320	5320	0
384	20231129	133300	169003740	5320	5320	5320	5320	70
385	20231129	133200	168631340	5360	5360	5360	5360	0
386	20231129	133100	168631340	5360	5350	5360	5350	2
387	20231129	133000	168620630	5360	5360	5360	5360	0
388	20231129	132900	168620630	5360	5360	5360	5360	4
389	20231129	132800	168599190	5360	5360	5360	5360	49
390	20231129	132700	168336550	5370	5370	5370	5370	0
391	20231129	132600	168336550	5370	5370	5370	5370	0
392	20231129	132500	168336550	5370	5370	5370	5370	0
393	20231129	132400	168336550	5370	5370	5370	5370	0
394	20231129	132300	168336550	5370	5360	5370	5360	27
395	20231129	132200	168191810	5360	5360	5360	5360	4
396	20231129	132100	168170370	5350	5350	5350	5350	7
397	20231129	132000	168132920	5370	5370	5370	5370	0
398	20231129	131900	168132920	5370	5370	5370	5370	0
399	20231129	131800	168132920	5370	5370	5370	5370	0
400	20231129	131700	168132920	5370	5370	5370	5370	0
401	20231129	131600	168132920	5370	5370	5370	5370	0
402	20231129	131500	168132920	5370	5370	5370	5370	9
403	20231129	131400	168084590	5370	5370	5370	5370	0
404	20231129	131300	168084590	5370	5370	5370	5370	0
405	20231129	131200	168084590	5370	5370	5370	5370	0
406	20231129	131100	168084590	5370	5370	5370	5370	0
407	20231129	131000	168084590	5370	5370	5370	5370	0
408	20231129	130900	168084590	5370	5330	5370	5330	128
409	20231129	130800	167398270	5320	5320	5320	5320	0
410	20231129	130700	167398270	5320	5320	5320	5320	0
411	20231129	130600	167398270	5320	5320	5320	5320	0
412	20231129	130500	167398270	5320	5320	5320	5320	0
413	20231129	130400	167398270	5320	5320	5320	5320	1
414	20231129	130300	167392950	5310	5310	5310	5310	0
415	20231129	130200	167392950	5310	5310	5310	5310	0
416	20231129	130100	167392950	5310	5310	5310	5310	0
417	20231129	130000	167392950	5310	5310	5310	5310	0
418	20231129	125900	167392950	5310	5310	5310	5310	0
419	20231129	125800	167392950	5310	5310	5310	5310	0
420	20231129	125700	167392950	5310	5310	5310	5310	1
421	20231129	125600	167387640	5260	5350	5350	5260	1314
422	20231129	125500	160423950	5330	5330	5330	5330	0
423	20231129	125400	160423950	5330	5330	5330	5330	0
424	20231129	125300	160423950	5330	5330	5330	5330	1
425	20231129	125200	160418620	5320	5320	5320	5320	136
426	20231129	125100	159695100	5320	5370	5370	5320	1132
427	20231129	125000	153657080	5380	5380	5380	5380	0
428	20231129	124900	153657080	5380	5390	5390	5380	4
429	20231129	124800	153635530	5390	5400	5400	5390	20
430	20231129	124700	153527540	5400	5400	5400	5400	0
431	20231129	124600	153527540	5400	5400	5400	5400	64
432	20231129	124500	153181940	5410	5410	5410	5410	0
433	20231129	124400	153181940	5410	5410	5410	5410	0
434	20231129	124300	153181940	5410	5410	5410	5410	10
435	20231129	124200	153127840	5400	5400	5400	5400	0
436	20231129	124100	153127840	5400	5400	5400	5400	0
437	20231129	124000	153127840	5400	5400	5400	5400	0
438	20231129	123900	153127840	5400	5400	5400	5400	0
439	20231129	123800	153127840	5400	5400	5400	5400	0
440	20231129	123700	153127840	5400	5390	5400	5380	226
441	20231129	123600	151909610	5400	5400	5400	5400	89
442	20231129	123500	151429010	5420	5420	5420	5420	0
443	20231129	123400	151429010	5420	5420	5420	5420	0
444	20231129	123300	151429010	5420	5420	5420	5420	0
445	20231129	123200	151429010	5420	5420	5420	5420	0
446	20231129	123100	151429010	5420	5420	5420	5420	0
447	20231129	123000	151429010	5420	5420	5420	5420	0
448	20231129	122900	151429010	5420	5420	5420	5420	0
449	20231129	122800	151429010	5420	5420	5420	5420	184
450	20231129	122700	150431730	5420	5410	5420	5410	33
451	20231129	122600	150253190	5420	5440	5440	5420	28
452	20231129	122500	150101350	5450	5450	5450	5450	0
453	20231129	122400	150101350	5450	5450	5450	5450	0
454	20231129	122300	150101350	5450	5450	5450	5450	2
455	20231129	122200	150090450	5440	5450	5450	5440	17
456	20231129	122100	149997900	5450	5430	5450	5430	172
457	20231129	122000	149062060	5430	5430	5430	5430	0
458	20231129	121900	149062060	5430	5420	5430	5420	56
459	20231129	121800	148758050	5430	5430	5430	5430	0
460	20231129	121700	148758050	5430	5430	5430	5430	0
461	20231129	121600	148758050	5430	5430	5430	5430	0
462	20231129	121500	148758050	5430	5430	5430	5430	0
463	20231129	121400	148758050	5430	5430	5430	5430	0
464	20231129	121300	148758050	5430	5430	5430	5430	0
465	20231129	121200	148758050	5430	5420	5430	5420	5
466	20231129	121100	148730910	5420	5420	5420	5420	0
467	20231129	121000	148730910	5420	5420	5420	5420	0
468	20231129	120900	148730910	5420	5420	5420	5420	0
469	20231129	120800	148730910	5420	5420	5420	5420	128
470	20231129	120700	148037150	5420	5420	5420	5420	45
471	20231129	120600	147793250	5410	5410	5410	5410	0
472	20231129	120500	147793250	5410	5410	5410	5410	0
473	20231129	120400	147793250	5410	5410	5410	5410	0
474	20231129	120300	147793250	5410	5410	5410	5410	0
475	20231129	120200	147793250	5410	5410	5410	5410	109
476	20231129	120100	147203560	5420	5410	5420	5410	192
477	20231129	120000	146164830	5420	5420	5420	5420	0
478	20231129	115900	146164830	5420	5410	5420	5410	101
479	20231129	115800	145617420	5410	5410	5410	5410	0
480	20231129	115700	145617420	5410	5410	5410	5410	0
481	20231129	115600	145617420	5410	5420	5420	5410	165
482	20231129	115500	144723780	5420	5420	5420	5420	1
483	20231129	115400	144718360	5390	5390	5390	5390	2945
484	20231129	115300	128844810	5420	5420	5420	5420	50
485	20231129	115200	128573810	5420	5420	5420	5420	650
486	20231129	115100	125050810	5420	5420	5420	5420	0
487	20231129	115000	125050810	5420	5390	5420	5390	660
488	20231129	114900	121493380	5420	5390	5420	5390	801
489	20231129	114800	117175960	5390	5390	5390	5390	0
490	20231129	114700	117175960	5390	5390	5390	5390	7
491	20231129	114600	117138230	5400	5400	5400	5400	801
492	20231129	114500	112812830	5410	5410	5410	5410	3
493	20231129	114400	112796600	5420	5420	5420	5420	0
494	20231129	114300	112796600	5420	5420	5420	5420	0
495	20231129	114200	112796600	5420	5420	5420	5420	0
496	20231129	114100	112796600	5420	5420	5420	5420	0
497	20231129	114000	112796600	5420	5420	5420	5420	0
498	20231129	113900	112796600	5420	5420	5420	5420	0
499	20231129	113800	112796600	5420	5420	5420	5420	0
500	20231129	113700	112796600	5420	5420	5420	5420	122
501	20231129	113600	112135360	5420	5420	5420	5420	1
502	20231129	113500	112129940	5420	5420	5420	5420	1
503	20231129	113400	112124520	5420	5420	5420	5420	1
504	20231129	113300	112119100	5420	5420	5420	5420	0
505	20231129	113200	112119100	5420	5420	5420	5420	0
506	20231129	113100	112119100	5420	5420	5420	5420	0
507	20231129	113000	112119100	5420	5420	5420	5420	50
508	20231129	112900	111848100	5420	5420	5420	5420	0
509	20231129	112800	111848100	5420	5420	5420	5420	0
510	20231129	112700	111848100	5420	5420	5420	5420	20
511	20231129	112600	111739700	5430	5430	5430	5430	0
512	20231129	112500	111739700	5430	5430	5430	5430	0
513	20231129	112400	111739700	5430	5440	5440	5430	146
514	20231129	112300	110945730	5440	5440	5440	5440	114
515	20231129	112200	110325570	5440	5440	5440	5440	118
516	20231129	112100	109683650	5440	5440	5440	5440	0
517	20231129	112000	109683650	5440	5430	5440	5430	184
518	20231129	111900	108683190	5440	5430	5440	5420	145
519	20231129	111800	107896010	5420	5420	5420	5420	46
520	20231129	111700	107646690	5410	5410	5410	5410	50
521	20231129	111600	107376190	5410	5400	5410	5390	801
522	20231129	111500	103057250	5400	5380	5400	5380	547
523	20231129	111400	100112850	5370	5370	5370	5370	0
524	20231129	111300	100112850	5370	5370	5370	5370	0
525	20231129	111200	100112850	5370	5370	5370	5370	0
526	20231129	111100	100112850	5370	5370	5370	5370	202
527	20231129	111000	99028110	5370	5370	5370	5370	0
528	20231129	110900	99028110	5370	5370	5370	5370	0
529	20231129	110800	99028110	5370	5370	5370	5370	0
530	20231129	110700	99028110	5370	5360	5370	5360	128
531	20231129	110600	98340860	5350	5330	5350	5330	1330
532	20231129	110500	91228910	5330	5330	5330	5330	13
533	20231129	110400	91159620	5330	5330	5330	5330	160
534	20231129	110300	90306820	5330	5330	5330	5330	1
535	20231129	110200	90301490	5330	5340	5340	5330	83
536	20231129	110100	89859090	5330	5330	5330	5330	18
537	20231129	110000	89763150	5340	5340	5340	5340	12
538	20231129	105900	89699070	5340	5340	5340	5340	30
539	20231129	105800	89538870	5340	5340	5340	5340	0
540	20231129	105700	89538870	5340	5340	5340	5340	12
541	20231129	105600	89474790	5350	5350	5350	5350	0
542	20231129	105500	89474790	5350	5350	5350	5350	0
543	20231129	105400	89474790	5350	5350	5350	5350	32
544	20231129	105300	89303590	5350	5350	5350	5350	0
545	20231129	105200	89303590	5350	5350	5350	5350	0
546	20231129	105100	89303590	5350	5350	5350	5350	0
547	20231129	105000	89303590	5350	5350	5350	5350	0
548	20231129	104900	89303590	5350	5340	5350	5310	2005
549	20231129	104800	78652300	5350	5350	5350	5350	0
550	20231129	104700	78652300	5350	5350	5350	5350	0
551	20231129	104600	78652300	5350	5350	5350	5350	0
552	20231129	104500	78652300	5350	5350	5350	5350	14
553	20231129	104400	78577400	5360	5360	5360	5360	0
554	20231129	104300	78577400	5360	5350	5360	5350	6
555	20231129	104200	78545260	5360	5370	5370	5360	27
556	20231129	104100	78400520	5380	5380	5380	5380	0
557	20231129	104000	78400520	5380	5380	5380	5380	0
558	20231129	103900	78400520	5380	5370	5380	5370	212
559	20231129	103800	77260030	5380	5370	5380	5370	185
560	20231129	103700	76265800	5380	5380	5380	5380	0
561	20231129	103600	76265800	5380	5380	5380	5380	22
562	20231129	103500	76147440	5370	5370	5370	5370	142
563	20231129	103400	75384900	5360	5350	5360	5350	127
564	20231129	103300	74704200	5360	5360	5360	5360	0
565	20231129	103200	74704200	5360	5360	5360	5360	0
566	20231129	103100	74704200	5360	5360	5360	5360	0
567	20231129	103000	74704200	5360	5360	5360	5360	0
568	20231129	102900	74704200	5360	5350	5360	5350	10
569	20231129	102800	74650650	5350	5350	5350	5350	0
570	20231129	102700	74650650	5350	5350	5350	5350	2
571	20231129	102600	74639950	5320	5350	5350	5320	150
572	20231129	102500	73838990	5350	5350	5350	5350	21
573	20231129	102400	73726640	5330	5330	5330	5330	5
574	20231129	102300	73699990	5350	5350	5350	5350	10
575	20231129	102200	73646490	5350	5350	5350	5350	0
576	20231129	102100	73646490	5350	5350	5350	5350	1
577	20231129	102000	73641140	5350	5350	5350	5350	6
578	20231129	101900	73609040	5350	5350	5350	5350	0
579	20231129	101800	73609040	5350	5350	5350	5350	0
580	20231129	101700	73609040	5350	5350	5350	5350	4
581	20231129	101600	73587640	5350	5350	5350	5350	73
582	20231129	101500	73197090	5350	5350	5350	5350	1
583	20231129	101400	73191740	5320	5350	5350	5320	101
584	20231129	101300	72653670	5360	5360	5360	5360	0
585	20231129	101200	72653670	5360	5320	5370	5320	1334
586	20231129	101100	65518870	5320	5320	5320	5320	22
587	20231129	101000	65401830	5320	5320	5320	5320	0
588	20231129	100900	65401830	5320	5320	5320	5320	0
589	20231129	100800	65401830	5320	5320	5320	5320	10
590	20231129	100700	65348630	5310	5310	5310	5310	0
591	20231129	100600	65348630	5310	5310	5330	5310	144
592	20231129	100500	64582900	5280	5290	5290	5280	527
593	20231129	100400	61799540	5270	5330	5330	5270	986
594	20231129	100300	56584560	5330	5330	5330	5330	0
595	20231129	100200	56584560	5330	5330	5330	5330	0
596	20231129	100100	56584560	5330	5330	5330	5330	10
597	20231129	100000	56531260	5340	5340	5340	5340	56
598	20231129	095900	56232220	5340	5340	5340	5340	0
599	20231129	095800	56232220	5340	5340	5340	5340	38
600	20231129	095700	56029300	5310	5310	5310	5310	0
601	20231129	095600	56029300	5310	5310	5310	5310	287
602	20231129	095500	54505330	5340	5340	5340	5340	10
603	20231129	095400	54451930	5340	5340	5340	5340	4
604	20231129	095300	54430570	5340	5340	5340	5340	0
605	20231129	095200	54430570	5340	5340	5340	5340	0
606	20231129	095100	54430570	5340	5340	5340	5340	0
607	20231129	095000	54430570	5340	5340	5340	5340	0
608	20231129	094900	54430570	5340	5320	5340	5320	60
609	20231129	094800	54110190	5320	5320	5320	5320	3
610	20231129	094700	54094230	5330	5340	5340	5320	383
611	20231129	094600	52054500	5350	5350	5350	5350	0
612	20231129	094500	52054500	5350	5350	5350	5350	0
613	20231129	094400	52054500	5350	5350	5350	5350	0
614	20231129	094300	52054500	5350	5350	5350	5350	23
615	20231129	094200	51931450	5360	5300	5360	5290	40
616	20231129	094100	51718400	5280	5280	5300	5280	214
617	20231129	094000	50585300	5280	5280	5280	5280	10
618	20231129	093900	50532500	5270	5260	5270	5260	112
619	20231129	093800	49942810	5280	5270	5280	5270	48
620	20231129	093700	49689780	5250	5280	5280	5250	43
621	20231129	093600	49462880	5280	5280	5290	5250	534
622	20231129	093500	46650370	5280	5280	5280	5280	5
623	20231129	093400	46623970	5290	5290	5290	5290	1
624	20231129	093300	46618680	5290	5290	5290	5280	74
625	20231129	093200	46227850	5280	5280	5280	5280	28
626	20231129	093100	46080010	5280	5280	5280	5280	5
627	20231129	093000	46053610	5280	5250	5280	5250	392
628	20231129	092900	43988170	5240	5250	5270	5240	282
629	20231129	092800	42507590	5250	5260	5270	5250	418
630	20231129	092700	40311410	5270	5260	5270	5260	190
631	20231129	092600	39310340	5250	5310	5310	5250	3398
632	20231129	092500	21323690	5340	5340	5340	5340	0
633	20231129	092400	21323690	5340	5340	5340	5340	1
634	20231129	092300	21318350	5300	5330	5360	5300	613
635	20231129	092200	18064100	5330	5350	5350	5330	37
636	20231129	092100	17866860	5360	5360	5360	5360	15
637	20231129	092000	17786460	5370	5370	5370	5370	0
638	20231129	091900	17786460	5370	5330	5370	5320	119
639	20231129	091800	17153080	5370	5350	5370	5350	14
640	20231129	091700	17078070	5360	5340	5360	5340	140
641	20231129	091600	16329200	5360	5360	5360	5360	0
642	20231129	091500	16329200	5360	5340	5360	5340	132
643	20231129	091400	15624200	5340	5340	5340	5340	10
644	20231129	091300	15570800	5340	5340	5340	5340	207
645	20231129	091200	14465420	5360	5360	5360	5360	0
646	20231129	091100	14465420	5360	5360	5360	5360	5
647	20231129	091000	14438620	5340	5340	5340	5340	0
648	20231129	090900	14438620	5340	5350	5350	5340	426
649	20231129	090800	12161790	5340	5340	5340	5340	43
650	20231129	090700	11932170	5320	5320	5320	5310	451
651	20231129	090600	9532900	5330	5340	5340	5330	242
652	20231129	090500	8242660	5340	5340	5340	5340	110
653	20231129	090400	7655260	5370	5360	5370	5360	305
654	20231129	090300	6018360	5380	5360	5380	5360	205
655	20231129	090200	4915560	5360	5360	5360	5360	76
656	20231129	090100	4508200	5360	5360	5360	5360	3
657	20231129	090000	4492120	5380	5380	5380	5370	835