KissMeData/377450/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	211600	768156520	8670	8670	8670	8670	1844
3	20231129	211500	768156520	8670	8670	8670	8670	0
4	20231129	211400	768156520	8670	8670	8670	8670	0
5	20231129	211300	768156520	8670	8670	8670	8670	0
6	20231129	211200	768156520	8670	8670	8670	8670	0
7	20231129	211100	768156520	8670	8670	8670	8670	0
8	20231129	211000	768156520	8670	8670	8670	8670	0
9	20231129	210900	768156520	8670	8670	8670	8670	0
10	20231129	210800	768156520	8670	8670	8670	8670	0
11	20231129	210700	768156520	8670	8670	8670	8670	0
12	20231129	210600	768156520	8670	8670	8670	8670	0
13	20231129	210500	768156520	8670	8670	8670	8670	0
14	20231129	210400	768156520	8670	8670	8670	8670	0
15	20231129	210300	768156520	8670	8670	8670	8670	0
16	20231129	210200	768156520	8670	8670	8670	8670	0
17	20231129	210100	768156520	8670	8670	8670	8670	0
18	20231129	210000	768156520	8670	8670	8670	8670	0
19	20231129	205900	768156520	8670	8670	8670	8670	0
20	20231129	205800	768156520	8670	8670	8670	8670	0
21	20231129	205700	768156520	8670	8670	8670	8670	0
22	20231129	205600	768156520	8670	8670	8670	8670	0
23	20231129	205500	768156520	8670	8670	8670	8670	0
24	20231129	205400	768156520	8670	8670	8670	8670	0
25	20231129	205300	768156520	8670	8670	8670	8670	0
26	20231129	205200	768156520	8670	8670	8670	8670	0
27	20231129	205100	768156520	8670	8670	8670	8670	0
28	20231129	205000	768156520	8670	8670	8670	8670	0
29	20231129	204900	768156520	8670	8670	8670	8670	0
30	20231129	204800	768156520	8670	8670	8670	8670	0
31	20231129	204700	768156520	8670	8670	8670	8670	0
32	20231129	204600	768156520	8670	8670	8670	8670	1844
33	20231129	204500	768156520	8670	8670	8670	8670	0
34	20231129	204400	768156520	8670	8670	8670	8670	0
35	20231129	204300	768156520	8670	8670	8670	8670	0
36	20231129	204200	768156520	8670	8670	8670	8670	0
37	20231129	204100	768156520	8670	8670	8670	8670	0
38	20231129	204000	768156520	8670	8670	8670	8670	0
39	20231129	203900	768156520	8670	8670	8670	8670	0
40	20231129	203800	768156520	8670	8670	8670	8670	0
41	20231129	203700	768156520	8670	8670	8670	8670	0
42	20231129	203600	768156520	8670	8670	8670	8670	0
43	20231129	203500	768156520	8670	8670	8670	8670	0
44	20231129	203400	768156520	8670	8670	8670	8670	0
45	20231129	203300	768156520	8670	8670	8670	8670	0
46	20231129	203200	768156520	8670	8670	8670	8670	0
47	20231129	203100	768156520	8670	8670	8670	8670	0
48	20231129	203000	768156520	8670	8670	8670	8670	0
49	20231129	202900	768156520	8670	8670	8670	8670	0
50	20231129	202800	768156520	8670	8670	8670	8670	0
51	20231129	202700	768156520	8670	8670	8670	8670	0
52	20231129	202600	768156520	8670	8670	8670	8670	0
53	20231129	202500	768156520	8670	8670	8670	8670	0
54	20231129	202400	768156520	8670	8670	8670	8670	0
55	20231129	202300	768156520	8670	8670	8670	8670	0
56	20231129	202200	768156520	8670	8670	8670	8670	0
57	20231129	202100	768156520	8670	8670	8670	8670	0
58	20231129	202000	768156520	8670	8670	8670	8670	0
59	20231129	201900	768156520	8670	8670	8670	8670	0
60	20231129	201800	768156520	8670	8670	8670	8670	0
61	20231129	201700	768156520	8670	8670	8670	8670	0
62	20231129	201600	768156520	8670	8670	8670	8670	1844
63	20231129	201500	768156520	8670	8670	8670	8670	0
64	20231129	201400	768156520	8670	8670	8670	8670	0
65	20231129	201300	768156520	8670	8670	8670	8670	0
66	20231129	201200	768156520	8670	8670	8670	8670	0
67	20231129	201100	768156520	8670	8670	8670	8670	0
68	20231129	201000	768156520	8670	8670	8670	8670	0
69	20231129	200900	768156520	8670	8670	8670	8670	0
70	20231129	200800	768156520	8670	8670	8670	8670	0
71	20231129	200700	768156520	8670	8670	8670	8670	0
72	20231129	200600	768156520	8670	8670	8670	8670	0
73	20231129	200500	768156520	8670	8670	8670	8670	0
74	20231129	200400	768156520	8670	8670	8670	8670	0
75	20231129	200300	768156520	8670	8670	8670	8670	0
76	20231129	200200	768156520	8670	8670	8670	8670	0
77	20231129	200100	768156520	8670	8670	8670	8670	0
78	20231129	200000	768156520	8670	8670	8670	8670	0
79	20231129	195900	768156520	8670	8670	8670	8670	0
80	20231129	195800	768156520	8670	8670	8670	8670	0
81	20231129	195700	768156520	8670	8670	8670	8670	0
82	20231129	195600	768156520	8670	8670	8670	8670	0
83	20231129	195500	768156520	8670	8670	8670	8670	0
84	20231129	195400	768156520	8670	8670	8670	8670	0
85	20231129	195300	768156520	8670	8670	8670	8670	0
86	20231129	195200	768156520	8670	8670	8670	8670	0
87	20231129	195100	768156520	8670	8670	8670	8670	0
88	20231129	195000	768156520	8670	8670	8670	8670	0
89	20231129	194900	768156520	8670	8670	8670	8670	0
90	20231129	194800	768156520	8670	8670	8670	8670	0
91	20231129	194700	768156520	8670	8670	8670	8670	0
92	20231129	194600	768156520	8670	8670	8670	8670	1844
93	20231129	194500	768156520	8670	8670	8670	8670	0
94	20231129	194400	768156520	8670	8670	8670	8670	0
95	20231129	194300	768156520	8670	8670	8670	8670	0
96	20231129	194200	768156520	8670	8670	8670	8670	0
97	20231129	194100	768156520	8670	8670	8670	8670	0
98	20231129	194000	768156520	8670	8670	8670	8670	0
99	20231129	193900	768156520	8670	8670	8670	8670	0
100	20231129	193800	768156520	8670	8670	8670	8670	0
101	20231129	193700	768156520	8670	8670	8670	8670	0
102	20231129	193600	768156520	8670	8670	8670	8670	0
103	20231129	193500	768156520	8670	8670	8670	8670	0
104	20231129	193400	768156520	8670	8670	8670	8670	0
105	20231129	193300	768156520	8670	8670	8670	8670	0
106	20231129	193200	768156520	8670	8670	8670	8670	0
107	20231129	193100	768156520	8670	8670	8670	8670	0
108	20231129	193000	768156520	8670	8670	8670	8670	0
109	20231129	192900	768156520	8670	8670	8670	8670	0
110	20231129	192800	768156520	8670	8670	8670	8670	0
111	20231129	192700	768156520	8670	8670	8670	8670	0
112	20231129	192600	768156520	8670	8670	8670	8670	0
113	20231129	192500	768156520	8670	8670	8670	8670	0
114	20231129	192400	768156520	8670	8670	8670	8670	0
115	20231129	192300	768156520	8670	8670	8670	8670	0
116	20231129	192200	768156520	8670	8670	8670	8670	0
117	20231129	192100	768156520	8670	8670	8670	8670	0
118	20231129	192000	768156520	8670	8670	8670	8670	0
119	20231129	191900	768156520	8670	8670	8670	8670	0
120	20231129	191800	768156520	8670	8670	8670	8670	0
121	20231129	191700	768156520	8670	8670	8670	8670	0
122	20231129	191600	768156520	8670	8670	8670	8670	1844
123	20231129	191500	768156520	8670	8670	8670	8670	0
124	20231129	191400	768156520	8670	8670	8670	8670	0
125	20231129	191300	768156520	8670	8670	8670	8670	0
126	20231129	191200	768156520	8670	8670	8670	8670	0
127	20231129	191100	768156520	8670	8670	8670	8670	0
128	20231129	191000	768156520	8670	8670	8670	8670	0
129	20231129	190900	768156520	8670	8670	8670	8670	0
130	20231129	190800	768156520	8670	8670	8670	8670	0
131	20231129	190700	768156520	8670	8670	8670	8670	0
132	20231129	190600	768156520	8670	8670	8670	8670	0
133	20231129	190500	768156520	8670	8670	8670	8670	0
134	20231129	190400	768156520	8670	8670	8670	8670	0
135	20231129	190300	768156520	8670	8670	8670	8670	0
136	20231129	190200	768156520	8670	8670	8670	8670	0
137	20231129	190100	768156520	8670	8670	8670	8670	0
138	20231129	190000	768156520	8670	8670	8670	8670	0
139	20231129	185900	768156520	8670	8670	8670	8670	0
140	20231129	185800	768156520	8670	8670	8670	8670	0
141	20231129	185700	768156520	8670	8670	8670	8670	0
142	20231129	185600	768156520	8670	8670	8670	8670	0
143	20231129	185500	768156520	8670	8670	8670	8670	0
144	20231129	185400	768156520	8670	8670	8670	8670	0
145	20231129	185300	768156520	8670	8670	8670	8670	0
146	20231129	185200	768156520	8670	8670	8670	8670	0
147	20231129	185100	768156520	8670	8670	8670	8670	0
148	20231129	185000	768156520	8670	8670	8670	8670	0
149	20231129	184900	768156520	8670	8670	8670	8670	0
150	20231129	184800	768156520	8670	8670	8670	8670	0
151	20231129	184700	768156520	8670	8670	8670	8670	0
152	20231129	184600	768156520	8670	8670	8670	8670	1844
153	20231129	184500	768156520	8670	8670	8670	8670	0
154	20231129	184400	768156520	8670	8670	8670	8670	0
155	20231129	184300	768156520	8670	8670	8670	8670	0
156	20231129	184200	768156520	8670	8670	8670	8670	0
157	20231129	184100	768156520	8670	8670	8670	8670	0
158	20231129	184000	768156520	8670	8670	8670	8670	0
159	20231129	183900	768156520	8670	8670	8670	8670	0
160	20231129	183800	768156520	8670	8670	8670	8670	0
161	20231129	183700	768156520	8670	8670	8670	8670	0
162	20231129	183600	768156520	8670	8670	8670	8670	0
163	20231129	183500	768156520	8670	8670	8670	8670	0
164	20231129	183400	768156520	8670	8670	8670	8670	0
165	20231129	183300	768156520	8670	8670	8670	8670	0
166	20231129	183200	768156520	8670	8670	8670	8670	0
167	20231129	183100	768156520	8670	8670	8670	8670	0
168	20231129	183000	768156520	8670	8670	8670	8670	0
169	20231129	182900	768156520	8670	8670	8670	8670	0
170	20231129	182800	768156520	8670	8670	8670	8670	0
171	20231129	182700	768156520	8670	8670	8670	8670	0
172	20231129	182600	768156520	8670	8670	8670	8670	0
173	20231129	182500	768156520	8670	8670	8670	8670	0
174	20231129	182400	768156520	8670	8670	8670	8670	0
175	20231129	182300	768156520	8670	8670	8670	8670	0
176	20231129	182200	768156520	8670	8670	8670	8670	0
177	20231129	182100	768156520	8670	8670	8670	8670	0
178	20231129	182000	768156520	8670	8670	8670	8670	0
179	20231129	181900	768156520	8670	8670	8670	8670	0
180	20231129	181800	768156520	8670	8670	8670	8670	0
181	20231129	181700	768156520	8670	8670	8670	8670	0
182	20231129	181600	768156520	8670	8670	8670	8670	1844
183	20231129	181500	768156520	8670	8670	8670	8670	0
184	20231129	181400	768156520	8670	8670	8670	8670	0
185	20231129	181300	768156520	8670	8670	8670	8670	0
186	20231129	181200	768156520	8670	8670	8670	8670	0
187	20231129	181100	768156520	8670	8670	8670	8670	0
188	20231129	181000	768156520	8670	8670	8670	8670	0
189	20231129	180900	768156520	8670	8670	8670	8670	0
190	20231129	180800	768156520	8670	8670	8670	8670	0
191	20231129	180700	768156520	8670	8670	8670	8670	0
192	20231129	180600	768156520	8670	8670	8670	8670	0
193	20231129	180500	768156520	8670	8670	8670	8670	0
194	20231129	180400	768156520	8670	8670	8670	8670	0
195	20231129	180300	768156520	8670	8670	8670	8670	0
196	20231129	180200	768156520	8670	8670	8670	8670	0
197	20231129	180100	768156520	8670	8670	8670	8670	0
198	20231129	180000	768156520	8670	8670	8670	8670	0
199	20231129	175900	768156520	8670	8670	8670	8670	0
200	20231129	175800	768156520	8670	8670	8670	8670	0
201	20231129	175700	768156520	8670	8670	8670	8670	0
202	20231129	175600	768156520	8670	8670	8670	8670	0
203	20231129	175500	768156520	8670	8670	8670	8670	0
204	20231129	175400	768156520	8670	8670	8670	8670	0
205	20231129	175300	768156520	8670	8670	8670	8670	0
206	20231129	175200	768156520	8670	8670	8670	8670	0
207	20231129	175100	768156520	8670	8670	8670	8670	0
208	20231129	175000	768156520	8670	8670	8670	8670	0
209	20231129	174900	768156520	8670	8670	8670	8670	0
210	20231129	174800	768156520	8670	8670	8670	8670	0
211	20231129	174700	768156520	8670	8670	8670	8670	0
212	20231129	174600	768156520	8670	8670	8670	8670	1844
213	20231129	174500	768156520	8670	8670	8670	8670	0
214	20231129	174400	768156520	8670	8670	8670	8670	0
215	20231129	174300	768156520	8670	8670	8670	8670	0
216	20231129	174200	768156520	8670	8670	8670	8670	0
217	20231129	174100	768156520	8670	8670	8670	8670	0
218	20231129	174000	768156520	8670	8670	8670	8670	0
219	20231129	173900	768156520	8670	8670	8670	8670	0
220	20231129	173800	768156520	8670	8670	8670	8670	0
221	20231129	173700	768156520	8670	8670	8670	8670	0
222	20231129	173600	768156520	8670	8670	8670	8670	0
223	20231129	173500	768156520	8670	8670	8670	8670	0
224	20231129	173400	768156520	8670	8670	8670	8670	0
225	20231129	173300	768156520	8670	8670	8670	8670	0
226	20231129	173200	768156520	8670	8670	8670	8670	0
227	20231129	173100	768156520	8670	8670	8670	8670	0
228	20231129	173000	768156520	8670	8670	8670	8670	0
229	20231129	172900	768156520	8670	8670	8670	8670	0
230	20231129	172800	768156520	8670	8670	8670	8670	0
231	20231129	172700	768156520	8670	8670	8670	8670	0
232	20231129	172600	768156520	8670	8670	8670	8670	0
233	20231129	172500	768156520	8670	8670	8670	8670	0
234	20231129	172400	768156520	8670	8670	8670	8670	0
235	20231129	172300	768156520	8670	8670	8670	8670	0
236	20231129	172200	768156520	8670	8670	8670	8670	0
237	20231129	172100	768156520	8670	8670	8670	8670	0
238	20231129	172000	768156520	8670	8670	8670	8670	0
239	20231129	171900	768156520	8670	8670	8670	8670	0
240	20231129	171800	768156520	8670	8670	8670	8670	0
241	20231129	171700	768156520	8670	8670	8670	8670	0
242	20231129	171600	768156520	8670	8670	8670	8670	1844
243	20231129	171500	768156520	8670	8670	8670	8670	0
244	20231129	171400	768156520	8670	8670	8670	8670	0
245	20231129	171300	768156520	8670	8670	8670	8670	0
246	20231129	171200	768156520	8670	8670	8670	8670	0
247	20231129	171100	768156520	8670	8670	8670	8670	0
248	20231129	171000	768156520	8670	8670	8670	8670	0
249	20231129	170900	768156520	8670	8670	8670	8670	0
250	20231129	170800	768156520	8670	8670	8670	8670	0
251	20231129	170700	768156520	8670	8670	8670	8670	0
252	20231129	170600	768156520	8670	8670	8670	8670	0
253	20231129	170500	768156520	8670	8670	8670	8670	0
254	20231129	170400	768156520	8670	8670	8670	8670	0
255	20231129	170300	768156520	8670	8670	8670	8670	0
256	20231129	170200	768156520	8670	8670	8670	8670	0
257	20231129	170100	768156520	8670	8670	8670	8670	0
258	20231129	170000	768156520	8670	8670	8670	8670	0
259	20231129	165900	768156520	8670	8670	8670	8670	0
260	20231129	165800	768156520	8670	8670	8670	8670	0
261	20231129	165700	768156520	8670	8670	8670	8670	0
262	20231129	165600	768156520	8670	8670	8670	8670	0
263	20231129	165500	768156520	8670	8670	8670	8670	0
264	20231129	165400	768156520	8670	8670	8670	8670	0
265	20231129	165300	768156520	8670	8670	8670	8670	0
266	20231129	165200	768156520	8670	8670	8670	8670	0
267	20231129	165100	768156520	8670	8670	8670	8670	0
268	20231129	165000	768156520	8670	8670	8670	8670	0
269	20231129	164900	768156520	8670	8670	8670	8670	0
270	20231129	164800	768156520	8670	8670	8670	8670	0
271	20231129	164700	768156520	8670	8670	8670	8670	0
272	20231129	164600	768156520	8670	8670	8670	8670	1844
273	20231129	164500	768156520	8670	8670	8670	8670	0
274	20231129	164400	768156520	8670	8670	8670	8670	0
275	20231129	164300	768156520	8670	8670	8670	8670	0
276	20231129	164200	768156520	8670	8670	8670	8670	0
277	20231129	164100	768156520	8670	8670	8670	8670	0
278	20231129	164000	768156520	8670	8670	8670	8670	0
279	20231129	163900	768156520	8670	8670	8670	8670	0
280	20231129	163800	768156520	8670	8670	8670	8670	0
281	20231129	163700	768156520	8670	8670	8670	8670	0
282	20231129	163600	768156520	8670	8670	8670	8670	0
283	20231129	163500	768156520	8670	8670	8670	8670	0
284	20231129	163400	768156520	8670	8670	8670	8670	0
285	20231129	163300	768156520	8670	8670	8670	8670	0
286	20231129	163200	768156520	8670	8670	8670	8670	0
287	20231129	163100	768156520	8670	8670	8670	8670	0
288	20231129	163000	768156520	8670	8670	8670	8670	0
289	20231129	162900	768156520	8670	8670	8670	8670	0
290	20231129	162800	768156520	8670	8670	8670	8670	0
291	20231129	162700	768156520	8670	8670	8670	8670	0
292	20231129	162600	768156520	8670	8670	8670	8670	0
293	20231129	162500	768156520	8670	8670	8670	8670	0
294	20231129	162400	768156520	8670	8670	8670	8670	0
295	20231129	162300	768156520	8670	8670	8670	8670	0
296	20231129	162200	768156520	8670	8670	8670	8670	0
297	20231129	162100	768156520	8670	8670	8670	8670	0
298	20231129	162000	768156520	8670	8670	8670	8670	0
299	20231129	161900	768156520	8670	8670	8670	8670	0
300	20231129	161800	768156520	8670	8670	8670	8670	0
301	20231129	161700	768156520	8670	8670	8670	8670	0
302	20231129	161600	768156520	8670	8670	8670	8670	1844
303	20231129	161500	768156520	8670	8670	8670	8670	0
304	20231129	161400	768156520	8670	8670	8670	8670	0
305	20231129	161300	768156520	8670	8670	8670	8670	0
306	20231129	161200	768156520	8670	8670	8670	8670	0
307	20231129	161100	768156520	8670	8670	8670	8670	0
308	20231129	161000	768156520	8670	8670	8670	8670	0
309	20231129	160900	768156520	8670	8670	8670	8670	0
310	20231129	160800	768156520	8670	8670	8670	8670	0
311	20231129	160700	768156520	8670	8670	8670	8670	0
312	20231129	160600	768156520	8670	8670	8670	8670	0
313	20231129	160500	768156520	8670	8670	8670	8670	0
314	20231129	160400	768156520	8670	8670	8670	8670	0
315	20231129	160300	768156520	8670	8670	8670	8670	0
316	20231129	160200	768156520	8670	8670	8670	8670	0
317	20231129	160100	768156520	8670	8670	8670	8670	0
318	20231129	160000	768156520	8670	8670	8670	8670	0
319	20231129	155900	768156520	8670	8670	8670	8670	0
320	20231129	155800	768156520	8670	8670	8670	8670	0
321	20231129	155700	768156520	8670	8670	8670	8670	0
322	20231129	155600	768156520	8670	8670	8670	8670	0
323	20231129	155500	768156520	8670	8670	8670	8670	0
324	20231129	155400	768156520	8670	8670	8670	8670	0
325	20231129	155300	768156520	8670	8670	8670	8670	0
326	20231129	155200	768156520	8670	8670	8670	8670	0
327	20231129	155100	768156520	8670	8670	8670	8670	0
328	20231129	155000	768156520	8670	8670	8670	8670	0
329	20231129	154900	768156520	8670	8670	8670	8670	0
330	20231129	154800	768156520	8670	8670	8670	8670	0
331	20231129	154700	768156520	8670	8670	8670	8670	0
332	20231129	154600	768156520	8670	8670	8670	8670	1844
333	20231129	154500	768156520	8670	8670	8670	8670	0
334	20231129	154400	768156520	8670	8670	8670	8670	0
335	20231129	154300	768156520	8670	8670	8670	8670	0
336	20231129	154200	768156520	8670	8670	8670	8670	0
337	20231129	154100	768156520	8670	8670	8670	8670	0
338	20231129	154000	768156520	8670	8670	8670	8670	0
339	20231129	153900	768156520	8670	8670	8670	8670	0
340	20231129	153800	768156520	8670	8670	8670	8670	0
341	20231129	153700	768156520	8670	8670	8670	8670	0
342	20231129	153600	768156520	8670	8670	8670	8670	0
343	20231129	153500	768156520	8670	8670	8670	8670	0
344	20231129	153400	768156520	8670	8670	8670	8670	0
345	20231129	153300	768156520	8670	8670	8670	8670	0
346	20231129	153200	768156520	8670	8670	8670	8670	0
347	20231129	153100	768156520	8670	8670	8670	8670	0
348	20231129	153000	768156520	8670	8670	8670	8670	1844
349	20231129	152900	752169040	8660	8660	8660	8660	0
350	20231129	152800	752169040	8660	8660	8660	8660	0
351	20231129	152700	752169040	8660	8660	8660	8660	0
352	20231129	152600	752169040	8660	8660	8660	8660	0
353	20231129	152500	752169040	8660	8660	8660	8660	0
354	20231129	152400	752169040	8660	8660	8660	8660	0
355	20231129	152300	752169040	8660	8660	8660	8660	0
356	20231129	152200	752169040	8660	8660	8660	8660	0
357	20231129	152100	752169040	8660	8660	8660	8660	0
358	20231129	152000	752169040	8660	8660	8660	8660	0
359	20231129	151900	752169040	8660	8630	8660	8630	196
360	20231129	151800	750473490	8650	8590	8650	8590	1746
361	20231129	151700	735427730	8590	8620	8620	8590	614
362	20231129	151600	730147280	8620	8620	8620	8620	0
363	20231129	151500	730147280	8620	8620	8630	8620	5
364	20231129	151400	730104150	8630	8630	8630	8630	3
365	20231129	151300	730078260	8620	8620	8620	8620	4
366	20231129	151200	730043780	8600	8600	8600	8600	0
367	20231129	151100	730043780	8600	8600	8600	8600	200
368	20231129	151000	728323780	8600	8600	8600	8600	46
369	20231129	150900	727928180	8600	8610	8630	8600	440
370	20231129	150800	724137820	8610	8610	8610	8610	202
371	20231129	150700	722398600	8600	8600	8600	8600	200
372	20231129	150600	720678600	8600	8610	8610	8600	212
373	20231129	150500	718853970	8600	8600	8600	8600	0
374	20231129	150400	718853970	8600	8610	8610	8600	812
375	20231129	150300	711869900	8620	8630	8630	8620	4
376	20231129	150200	711835400	8620	8620	8620	8620	135
377	20231129	150100	710671700	8620	8620	8620	8620	500
378	20231129	150000	706361700	8620	8610	8620	8610	407
379	20231129	145900	702854000	8610	8580	8610	8580	430
380	20231129	145800	699156130	8590	8540	8590	8540	2526
381	20231129	145700	677550040	8550	8550	8550	8550	726
382	20231129	145600	671342740	8560	8540	8560	8540	687
383	20231129	145500	665473740	8550	8540	8550	8540	54
384	20231129	145400	665012300	8530	8540	8540	8530	378
385	20231129	145300	661786060	8540	8550	8550	8530	203
386	20231129	145200	660052330	8560	8560	8560	8560	26
387	20231129	145100	659829770	8560	8560	8560	8560	407
388	20231129	145000	656345850	8510	8550	8550	8420	15875
389	20231129	144900	521572290	8590	8550	8590	8550	536
390	20231129	144800	516989390	8550	8590	8600	8550	1922
391	20231129	144700	500528530	8590	8610	8620	8590	745
392	20231129	144600	494120670	8610	8630	8630	8610	113
393	20231129	144500	493146470	8640	8620	8660	8620	96
394	20231129	144400	492317200	8620	8610	8620	8610	30
395	20231129	144300	492058610	8610	8610	8610	8610	4
396	20231129	144200	492024170	8620	8620	8620	8620	2
397	20231129	144100	492006930	8620	8620	8620	8620	0
398	20231129	144000	492006930	8620	8620	8620	8620	0
399	20231129	143900	492006930	8620	8600	8620	8600	229
400	20231129	143800	490036930	8610	8620	8620	8610	42
401	20231129	143700	489675300	8620	8620	8620	8620	150
402	20231129	143600	488382300	8610	8620	8620	8610	1100
403	20231129	143500	478910300	8620	8620	8620	8620	300
404	20231129	143400	476324300	8620	8620	8620	8620	0
405	20231129	143300	476324300	8620	8620	8620	8620	0
406	20231129	143200	476324300	8620	8620	8620	8620	0
407	20231129	143100	476324300	8620	8620	8620	8620	100
408	20231129	143000	475462300	8600	8650	8650	8600	7925
409	20231129	142900	407172110	8660	8660	8660	8660	42
410	20231129	142800	406808390	8660	8660	8660	8660	27
411	20231129	142700	406574570	8660	8670	8670	8660	18
412	20231129	142600	406418680	8670	8670	8670	8670	4
413	20231129	142500	406384000	8670	8670	8670	8670	4
414	20231129	142400	406349320	8660	8660	8660	8660	0
415	20231129	142300	406349320	8660	8660	8660	8660	0
416	20231129	142200	406349320	8660	8660	8660	8660	0
417	20231129	142100	406349320	8660	8650	8660	8650	161
418	20231129	142000	404955560	8650	8650	8650	8650	392
419	20231129	141900	401564760	8650	8650	8650	8640	449
420	20231129	141800	397684390	8650	8650	8650	8650	0
421	20231129	141700	397684390	8650	8650	8650	8650	510
422	20231129	141600	393272890	8650	8650	8650	8650	0
423	20231129	141500	393272890	8650	8650	8650	8650	0
424	20231129	141400	393272890	8650	8660	8700	8650	1270
425	20231129	141300	382285980	8660	8670	8670	8660	500
426	20231129	141200	377955770	8660	8670	8670	8660	1922
427	20231129	141100	361305110	8670	8680	8680	8670	229
428	20231129	141000	359318650	8680	8690	8690	8680	2351
429	20231129	140900	338899220	8700	8700	8700	8700	50
430	20231129	140800	338464220	8700	8700	8720	8690	755
431	20231129	140700	331895830	8700	8710	8710	8700	1374
432	20231129	140600	319939680	8710	8720	8720	8710	1383
433	20231129	140500	307886330	8720	8720	8720	8720	262
434	20231129	140400	305601690	8720	8720	8720	8720	1284
435	20231129	140300	294405210	8730	8730	8740	8730	10
436	20231129	140200	294317900	8730	8730	8730	8730	84
437	20231129	140100	293584580	8720	8750	8750	8720	2046
438	20231129	140000	275717470	8760	8760	8760	8760	18
439	20231129	135900	275559790	8740	8740	8740	8740	0
440	20231129	135800	275559790	8740	8740	8740	8740	30
441	20231129	135700	275297590	8760	8760	8760	8760	12
442	20231129	135600	275192470	8760	8760	8760	8760	1
443	20231129	135500	275183710	8770	8770	8770	8770	1
444	20231129	135400	275174940	8770	8770	8770	8770	0
445	20231129	135300	275174940	8770	8770	8770	8770	0
446	20231129	135200	275174940	8770	8770	8770	8770	0
447	20231129	135100	275174940	8770	8770	8770	8770	1
448	20231129	135000	275166170	8750	8750	8750	8750	0
449	20231129	134900	275166170	8750	8750	8750	8750	0
450	20231129	134800	275166170	8750	8750	8750	8750	0
451	20231129	134700	275166170	8750	8750	8750	8750	577
452	20231129	134600	270117420	8770	8770	8770	8770	1
453	20231129	134500	270108650	8750	8750	8750	8750	35
454	20231129	134400	269802400	8750	8750	8750	8750	9
455	20231129	134300	269723650	8760	8760	8760	8760	114
456	20231129	134200	268725010	8760	8760	8760	8760	0
457	20231129	134100	268725010	8760	8760	8760	8760	0
458	20231129	134000	268725010	8760	8760	8760	8760	0
459	20231129	133900	268725010	8760	8760	8760	8760	0
460	20231129	133800	268725010	8760	8750	8760	8750	44
461	20231129	133700	268339670	8750	8750	8750	8750	0
462	20231129	133600	268339670	8750	8750	8750	8750	501
463	20231129	133500	263955920	8740	8740	8740	8740	0
464	20231129	133400	263955920	8740	8760	8760	8740	360
465	20231129	133300	260805920	8740	8740	8740	8740	28
466	20231129	133200	260561200	8750	8750	8750	8750	0
467	20231129	133100	260561200	8750	8750	8750	8750	57
468	20231129	133000	260062450	8760	8760	8760	8760	0
469	20231129	132900	260062450	8760	8760	8760	8760	48
470	20231129	132800	259641970	8760	8760	8760	8760	0
471	20231129	132700	259641970	8760	8740	8770	8740	22
472	20231129	132600	259449260	8750	8740	8750	8740	304
473	20231129	132500	256792190	8750	8750	8750	8750	0
474	20231129	132400	256792190	8750	8750	8750	8750	0
475	20231129	132300	256792190	8750	8750	8750	8750	0
476	20231129	132200	256792190	8750	8750	8750	8750	1
477	20231129	132100	256783440	8750	8750	8750	8750	0
478	20231129	132000	256783440	8750	8740	8750	8740	923
479	20231129	131900	248715550	8750	8750	8750	8750	0
480	20231129	131800	248715550	8750	8750	8750	8750	0
481	20231129	131700	248715550	8750	8750	8750	8750	0
482	20231129	131600	248715550	8750	8750	8750	8750	0
483	20231129	131500	248715550	8750	8750	8750	8750	95
484	20231129	131400	247884300	8760	8760	8760	8760	0
485	20231129	131300	247884300	8760	8760	8760	8760	0
486	20231129	131200	247884300	8760	8760	8760	8760	5
487	20231129	131100	247840500	8760	8760	8760	8760	92
488	20231129	131000	247034580	8760	8760	8760	8760	112
489	20231129	130900	246053460	8770	8770	8770	8770	0
490	20231129	130800	246053460	8770	8770	8770	8770	0
491	20231129	130700	246053460	8770	8770	8770	8770	0
492	20231129	130600	246053460	8770	8770	8770	8770	0
493	20231129	130500	246053460	8770	8770	8770	8770	2
494	20231129	130400	246035920	8750	8750	8750	8750	10
495	20231129	130300	245948420	8750	8750	8750	8750	0
496	20231129	130200	245948420	8750	8750	8750	8750	1
497	20231129	130100	245939670	8770	8770	8770	8770	0
498	20231129	130000	245939670	8770	8770	8770	8770	0
499	20231129	125900	245939670	8770	8770	8770	8770	0
500	20231129	125800	245939670	8770	8770	8770	8770	0
501	20231129	125700	245939670	8770	8770	8770	8770	0
502	20231129	125600	245939670	8770	8770	8770	8770	0
503	20231129	125500	245939670	8770	8770	8770	8770	15
504	20231129	125400	245808120	8750	8750	8750	8750	104
505	20231129	125300	244898120	8750	8750	8750	8740	2711
506	20231129	125200	221179930	8750	8750	8750	8750	96
507	20231129	125100	220339930	8740	8750	8750	8740	282
508	20231129	125000	217875200	8750	8750	8750	8750	26
509	20231129	124900	217647700	8740	8740	8740	8740	102
510	20231129	124800	216756220	8740	8740	8740	8740	0
511	20231129	124700	216756220	8740	8740	8740	8740	1
512	20231129	124600	216747480	8750	8750	8750	8750	11
513	20231129	124500	216651230	8750	8750	8750	8750	200
514	20231129	124400	214901230	8750	8750	8750	8750	110
515	20231129	124300	213938730	8740	8740	8740	8740	0
516	20231129	124200	213938730	8740	8740	8740	8740	0
517	20231129	124100	213938730	8740	8740	8740	8740	0
518	20231129	124000	213938730	8740	8740	8740	8740	0
519	20231129	123900	213938730	8740	8740	8740	8740	0
520	20231129	123800	213938730	8740	8740	8740	8740	0
521	20231129	123700	213938730	8740	8770	8770	8740	111
522	20231129	123600	212965560	8780	8780	8780	8780	4
523	20231129	123500	212930440	8750	8750	8750	8750	70
524	20231129	123400	212317940	8750	8750	8750	8750	0
525	20231129	123300	212317940	8750	8750	8750	8750	0
526	20231129	123200	212317940	8750	8750	8750	8750	696
527	20231129	123100	206227940	8750	8750	8750	8750	557
528	20231129	123000	201354190	8750	8750	8750	8750	116
529	20231129	122900	200339190	8760	8760	8760	8760	410
530	20231129	122800	196747590	8780	8780	8780	8780	0
531	20231129	122700	196747590	8780	8780	8780	8780	0
532	20231129	122600	196747590	8780	8780	8780	8780	101
533	20231129	122500	195860810	8760	8760	8760	8760	0
534	20231129	122400	195860810	8760	8760	8760	8760	400
535	20231129	122300	192356810	8770	8770	8770	8770	0
536	20231129	122200	192356810	8770	8770	8770	8770	1
537	20231129	122100	192348040	8770	8770	8770	8770	0
538	20231129	122000	192348040	8770	8770	8770	8770	118
539	20231129	121900	191313180	8770	8770	8770	8770	0
540	20231129	121800	191313180	8770	8770	8770	8770	0
541	20231129	121700	191313180	8770	8770	8770	8770	2
542	20231129	121600	191295640	8770	8770	8770	8770	48
543	20231129	121500	190874680	8770	8770	8770	8770	1
544	20231129	121400	190865910	8760	8760	8760	8760	0
545	20231129	121300	190865910	8760	8760	8760	8760	0
546	20231129	121200	190865910	8760	8760	8760	8760	19
547	20231129	121100	190699470	8770	8770	8770	8770	17
548	20231129	121000	190550380	8760	8760	8760	8760	1
549	20231129	120900	190541620	8760	8760	8760	8760	0
550	20231129	120800	190541620	8760	8760	8760	8760	0
551	20231129	120700	190541620	8760	8760	8760	8760	1
552	20231129	120600	190532860	8760	8760	8760	8760	100
553	20231129	120500	189656860	8770	8770	8770	8770	0
554	20231129	120400	189656860	8770	8760	8770	8760	126
555	20231129	120300	188552900	8770	8770	8770	8770	2
556	20231129	120200	188535360	8770	8770	8770	8770	0
557	20231129	120100	188535360	8770	8770	8770	8770	52
558	20231129	120000	188079320	8760	8760	8760	8760	0
559	20231129	115900	188079320	8760	8760	8760	8760	0
560	20231129	115800	188079320	8760	8760	8760	8760	100
561	20231129	115700	187203320	8760	8760	8760	8760	7
562	20231129	115600	187142000	8760	8760	8760	8760	10
563	20231129	115500	187054400	8760	8760	8760	8760	212
564	20231129	115400	185197280	8760	8760	8760	8760	705
565	20231129	115300	179021480	8760	8760	8760	8760	200
566	20231129	115200	177269480	8770	8770	8770	8770	0
567	20231129	115100	177269480	8770	8770	8770	8770	1
568	20231129	115000	177260710	8770	8770	8770	8770	262
569	20231129	114900	174962970	8770	8770	8770	8770	0
570	20231129	114800	174962970	8770	8770	8770	8770	43
571	20231129	114700	174585860	8800	8800	8800	8800	1
572	20231129	114600	174577060	8770	8770	8770	8770	0
573	20231129	114500	174577060	8770	8770	8770	8770	0
574	20231129	114400	174577060	8770	8770	8770	8770	299
575	20231129	114300	171954830	8800	8800	8800	8800	0
576	20231129	114200	171954830	8800	8800	8800	8800	0
577	20231129	114100	171954830	8800	8800	8800	8800	0
578	20231129	114000	171954830	8800	8800	8800	8800	0
579	20231129	113900	171954830	8800	8800	8800	8800	51
580	20231129	113800	171506030	8810	8810	8810	8810	0
581	20231129	113700	171506030	8810	8810	8810	8810	0
582	20231129	113600	171506030	8810	8810	8810	8810	0
583	20231129	113500	171506030	8810	8810	8810	8810	10
584	20231129	113400	171417930	8810	8810	8810	8810	0
585	20231129	113300	171417930	8810	8810	8810	8810	10
586	20231129	113200	171329830	8810	8810	8810	8810	18
587	20231129	113100	171171250	8800	8800	8800	8800	16
588	20231129	113000	171030450	8800	8800	8800	8800	458
589	20231129	112900	167000050	8800	8800	8800	8800	0
590	20231129	112800	167000050	8800	8800	8800	8800	0
591	20231129	112700	167000050	8800	8800	8800	8800	199
592	20231129	112600	165248850	8800	8800	8800	8800	0
593	20231129	112500	165248850	8800	8800	8800	8800	0
594	20231129	112400	165248850	8800	8800	8800	8800	0
595	20231129	112300	165248850	8800	8800	8800	8800	1
596	20231129	112200	165240050	8770	8770	8770	8770	0
597	20231129	112100	165240050	8770	8770	8770	8770	0
598	20231129	112000	165240050	8770	8770	8770	8770	54
599	20231129	111900	164766470	8780	8780	8780	8780	26
600	20231129	111800	164538190	8780	8780	8780	8780	0
601	20231129	111700	164538190	8780	8780	8780	8780	0
602	20231129	111600	164538190	8780	8780	8780	8780	0
603	20231129	111500	164538190	8780	8780	8780	8780	0
604	20231129	111400	164538190	8780	8780	8780	8780	50
605	20231129	111300	164099190	8780	8780	8780	8780	0
606	20231129	111200	164099190	8780	8780	8780	8780	0
607	20231129	111100	164099190	8780	8780	8780	8780	0
608	20231129	111000	164099190	8780	8790	8790	8780	917
609	20231129	110900	156041040	8790	8790	8790	8790	50
610	20231129	110800	155601540	8780	8780	8780	8780	0
611	20231129	110700	155601540	8780	8780	8780	8780	0
612	20231129	110600	155601540	8780	8780	8780	8780	60
613	20231129	110500	155074740	8800	8780	8800	8780	191
614	20231129	110400	153395940	8790	8780	8790	8780	91
615	20231129	110300	152596500	8780	8780	8780	8780	1
616	20231129	110200	152587720	8770	8770	8770	8770	0
617	20231129	110100	152587720	8770	8770	8770	8770	20
618	20231129	110000	152412320	8770	8770	8770	8770	0
619	20231129	105900	152412320	8770	8770	8770	8770	0
620	20231129	105800	152412320	8770	8770	8770	8770	50
621	20231129	105700	151973820	8770	8770	8770	8770	0
622	20231129	105600	151973820	8770	8770	8770	8770	0
623	20231129	105500	151973820	8770	8770	8770	8770	40
624	20231129	105400	151623020	8780	8780	8780	8780	10
625	20231129	105300	151535220	8790	8790	8790	8790	0
626	20231129	105200	151535220	8790	8790	8790	8790	1
627	20231129	105100	151526430	8790	8790	8790	8790	0
628	20231129	105000	151526430	8790	8760	8790	8760	534
629	20231129	104900	146833020	8760	8760	8760	8760	470
630	20231129	104800	142715820	8760	8760	8760	8760	0
631	20231129	104700	142715820	8760	8760	8760	8760	0
632	20231129	104600	142715820	8760	8760	8760	8760	49
633	20231129	104500	142286580	8760	8760	8760	8760	0
634	20231129	104400	142286580	8760	8760	8760	8760	1
635	20231129	104300	142277820	8760	8760	8760	8760	0
636	20231129	104200	142277820	8760	8760	8760	8760	0
637	20231129	104100	142277820	8760	8760	8760	8760	0
638	20231129	104000	142277820	8760	8780	8780	8760	209
639	20231129	103900	140444560	8790	8790	8790	8790	0
640	20231129	103800	140444560	8790	8790	8790	8790	0
641	20231129	103700	140444560	8790	8790	8790	8790	0
642	20231129	103600	140444560	8790	8790	8790	8790	0
643	20231129	103500	140444560	8790	8790	8790	8790	0
644	20231129	103400	140444560	8790	8790	8790	8790	13
645	20231129	103300	140330290	8800	8800	8800	8800	0
646	20231129	103200	140330290	8800	8800	8800	8800	0
647	20231129	103100	140330290	8800	8800	8800	8800	10
648	20231129	103000	140242290	8800	8800	8800	8800	2
649	20231129	102900	140224690	8790	8790	8790	8790	0
650	20231129	102800	140224690	8790	8790	8790	8790	0
651	20231129	102700	140224690	8790	8790	8790	8790	21
652	20231129	102600	140040100	8790	8790	8790	8790	0
653	20231129	102500	140040100	8790	8790	8790	8790	119
654	20231129	102400	138994090	8800	8800	8800	8800	0
655	20231129	102300	138994090	8800	8800	8800	8800	0
656	20231129	102200	138994090	8800	8800	8800	8800	22
657	20231129	102100	138800490	8800	8800	8800	8800	0
658	20231129	102000	138800490	8800	8800	8800	8800	0
659	20231129	101900	138800490	8800	8790	8800	8790	6
660	20231129	101800	138747740	8790	8790	8790	8790	0
661	20231129	101700	138747740	8790	8790	8790	8790	100
662	20231129	101600	137868740	8800	8800	8800	8800	0
663	20231129	101500	137868740	8800	8800	8800	8800	1395
664	20231129	101400	125592740	8810	8810	8810	8810	1
665	20231129	101300	125583930	8810	8810	8810	8810	900
666	20231129	101200	117654930	8810	8810	8810	8810	0
667	20231129	101100	117654930	8810	8830	8830	8810	375
668	20231129	101000	114348150	8830	8830	8830	8830	1
669	20231129	100900	114339320	8830	8830	8830	8830	0
670	20231129	100800	114339320	8830	8830	8830	8830	151
671	20231129	100700	113005990	8830	8830	8830	8830	0
672	20231129	100600	113005990	8830	8830	8830	8830	50
673	20231129	100500	112564490	8830	8830	8830	8830	4
674	20231129	100400	112529170	8830	8830	8830	8830	1
675	20231129	100300	112520340	8820	8820	8820	8820	1
676	20231129	100200	112511520	8820	8820	8820	8820	0
677	20231129	100100	112511520	8820	8820	8820	8820	14
678	20231129	100000	112388040	8820	8820	8820	8820	30
679	20231129	095900	112123440	8810	8810	8810	8810	0
680	20231129	095800	112123440	8810	8820	8820	8810	171
681	20231129	095700	110615930	8820	8830	8830	8820	68
682	20231129	095600	110016160	8830	8820	8830	8820	15
683	20231129	095500	109883850	8830	8830	8830	8820	24
684	20231129	095400	109672150	8820	8820	8820	8820	78
685	20231129	095300	108984190	8830	8830	8830	8830	373
686	20231129	095200	105690600	8830	8830	8830	8830	50
687	20231129	095100	105249100	8830	8830	8830	8830	0
688	20231129	095000	105249100	8830	8830	8830	8830	0
689	20231129	094900	105249100	8830	8830	8830	8830	0
690	20231129	094800	105249100	8830	8830	8830	8830	131
691	20231129	094700	104092370	8830	8830	8830	8830	50
692	20231129	094600	103650870	8830	8830	8830	8830	14
693	20231129	094500	103527250	8840	8840	8840	8840	0
694	20231129	094400	103527250	8840	8850	8850	8840	262
695	20231129	094300	101209160	8860	8840	8860	8840	208
696	20231129	094200	99370420	8850	8850	8850	8850	0
697	20231129	094100	99370420	8850	8850	8850	8850	132
698	20231129	094000	98202220	8850	8850	8850	8850	90
699	20231129	093900	97405720	8840	8840	8840	8840	0
700	20231129	093800	97405720	8840	8840	8840	8840	50
701	20231129	093700	96963720	8850	8850	8850	8850	100
702	20231129	093600	96078720	8850	8850	8850	8850	6
703	20231129	093500	96025620	8850	8850	8850	8850	156
704	20231129	093400	94645020	8850	8850	8860	8850	35
705	20231129	093300	94335120	8860	8860	8860	8860	65
706	20231129	093200	93759220	8860	8860	8860	8860	5
707	20231129	093100	93714920	8860	8860	8860	8820	622
708	20231129	093000	88217480	8860	8860	8860	8860	13
709	20231129	092900	88102300	8870	8820	8870	8820	2941
710	20231129	092800	62083960	8810	8810	8810	8810	472
711	20231129	092700	57925640	8800	8810	8810	8800	61
712	20231129	092600	57388730	8810	8810	8810	8810	444
713	20231129	092500	53477090	8810	8800	8810	8790	301
714	20231129	092400	50830270	8800	8810	8810	8800	171
715	20231129	092300	49325220	8810	8810	8810	8810	8
716	20231129	092200	49254740	8820	8810	8820	8810	306
717	20231129	092100	46555830	8800	8790	8800	8790	745
718	20231129	092000	40000290	8790	8790	8790	8790	101
719	20231129	091900	39112500	8780	8760	8780	8760	261
720	20231129	091800	36822920	8760	8760	8760	8760	106
721	20231129	091700	35894360	8750	8750	8750	8750	94
722	20231129	091600	35071860	8750	8780	8780	8750	59
723	20231129	091500	34555540	8780	8760	8780	8760	373
724	20231129	091400	31286910	8750	8760	8760	8750	109
725	20231129	091300	30332080	8760	8760	8760	8750	177
726	20231129	091200	28782820	8760	8750	8760	8750	106
727	20231129	091100	27855260	8750	8750	8750	8750	1
728	20231129	091000	27846510	8760	8760	8760	8760	525
729	20231129	090900	23247510	8760	8760	8760	8760	0
730	20231129	090800	23247510	8760	8760	8760	8760	54
731	20231129	090700	22774470	8750	8750	8760	8750	130
732	20231129	090600	21636080	8760	8760	8760	8760	119
733	20231129	090500	20593640	8800	8800	8800	8800	2
734	20231129	090400	20576040	8800	8800	8800	8800	1
735	20231129	090300	20567240	8750	8750	8750	8750	10
736	20231129	090200	20479740	8740	8750	8750	8740	100
737	20231129	090100	19605670	8740	8780	8780	8740	1863
738	20231129	090000	3280880	8780	8880	8880	8780	333