KissMeData/002350/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	183600	1415892080	8680	8680	8680	8680	1959
3	20231129	183500	1415892080	8680	8680	8680	8680	0
4	20231129	183400	1415892080	8680	8680	8680	8680	0
5	20231129	183300	1415892080	8680	8680	8680	8680	0
6	20231129	183200	1415892080	8680	8680	8680	8680	0
7	20231129	183100	1415892080	8680	8680	8680	8680	0
8	20231129	183000	1415892080	8680	8680	8680	8680	0
9	20231129	182900	1415892080	8680	8680	8680	8680	0
10	20231129	182800	1415892080	8680	8680	8680	8680	0
11	20231129	182700	1415892080	8680	8680	8680	8680	0
12	20231129	182600	1415892080	8680	8680	8680	8680	0
13	20231129	182500	1415892080	8680	8680	8680	8680	0
14	20231129	182400	1415892080	8680	8680	8680	8680	0
15	20231129	182300	1415892080	8680	8680	8680	8680	0
16	20231129	182200	1415892080	8680	8680	8680	8680	0
17	20231129	182100	1415892080	8680	8680	8680	8680	0
18	20231129	182000	1415892080	8680	8680	8680	8680	0
19	20231129	181900	1415892080	8680	8680	8680	8680	0
20	20231129	181800	1415892080	8680	8680	8680	8680	0
21	20231129	181700	1415892080	8680	8680	8680	8680	0
22	20231129	181600	1415892080	8680	8680	8680	8680	0
23	20231129	181500	1415892080	8680	8680	8680	8680	0
24	20231129	181400	1415892080	8680	8680	8680	8680	0
25	20231129	181300	1415892080	8680	8680	8680	8680	0
26	20231129	181200	1415892080	8680	8680	8680	8680	0
27	20231129	181100	1415892080	8680	8680	8680	8680	0
28	20231129	181000	1415892080	8680	8680	8680	8680	0
29	20231129	180900	1415892080	8680	8680	8680	8680	0
30	20231129	180800	1415892080	8680	8680	8680	8680	0
31	20231129	180700	1415892080	8680	8680	8680	8680	0
32	20231129	180600	1415892080	8680	8680	8680	8680	1959
33	20231129	180500	1415892080	8680	8680	8680	8680	0
34	20231129	180400	1415892080	8680	8680	8680	8680	0
35	20231129	180300	1415892080	8680	8680	8680	8680	0
36	20231129	180200	1415892080	8680	8680	8680	8680	0
37	20231129	180100	1415892080	8680	8680	8680	8680	0
38	20231129	180000	1415892080	8680	8680	8680	8680	0
39	20231129	175900	1415892080	8680	8680	8680	8680	0
40	20231129	175800	1415892080	8680	8680	8680	8680	0
41	20231129	175700	1415892080	8680	8680	8680	8680	0
42	20231129	175600	1415892080	8680	8680	8680	8680	0
43	20231129	175500	1415892080	8680	8680	8680	8680	0
44	20231129	175400	1415892080	8680	8680	8680	8680	0
45	20231129	175300	1415892080	8680	8680	8680	8680	0
46	20231129	175200	1415892080	8680	8680	8680	8680	0
47	20231129	175100	1415892080	8680	8680	8680	8680	0
48	20231129	175000	1415892080	8680	8680	8680	8680	0
49	20231129	174900	1415892080	8680	8680	8680	8680	0
50	20231129	174800	1415892080	8680	8680	8680	8680	0
51	20231129	174700	1415892080	8680	8680	8680	8680	0
52	20231129	174600	1415892080	8680	8680	8680	8680	0
53	20231129	174500	1415892080	8680	8680	8680	8680	0
54	20231129	174400	1415892080	8680	8680	8680	8680	0
55	20231129	174300	1415892080	8680	8680	8680	8680	0
56	20231129	174200	1415892080	8680	8680	8680	8680	0
57	20231129	174100	1415892080	8680	8680	8680	8680	0
58	20231129	174000	1415892080	8680	8680	8680	8680	0
59	20231129	173900	1415892080	8680	8680	8680	8680	0
60	20231129	173800	1415892080	8680	8680	8680	8680	0
61	20231129	173700	1415892080	8680	8680	8680	8680	0
62	20231129	173600	1415892080	8680	8680	8680	8680	1959
63	20231129	173500	1415892080	8680	8680	8680	8680	0
64	20231129	173400	1415892080	8680	8680	8680	8680	0
65	20231129	173300	1415892080	8680	8680	8680	8680	0
66	20231129	173200	1415892080	8680	8680	8680	8680	0
67	20231129	173100	1415892080	8680	8680	8680	8680	0
68	20231129	173000	1415892080	8680	8680	8680	8680	0
69	20231129	172900	1415892080	8680	8680	8680	8680	0
70	20231129	172800	1415892080	8680	8680	8680	8680	0
71	20231129	172700	1415892080	8680	8680	8680	8680	0
72	20231129	172600	1415892080	8680	8680	8680	8680	0
73	20231129	172500	1415892080	8680	8680	8680	8680	0
74	20231129	172400	1415892080	8680	8680	8680	8680	0
75	20231129	172300	1415892080	8680	8680	8680	8680	0
76	20231129	172200	1415892080	8680	8680	8680	8680	0
77	20231129	172100	1415892080	8680	8680	8680	8680	0
78	20231129	172000	1415892080	8680	8680	8680	8680	0
79	20231129	171900	1415892080	8680	8680	8680	8680	0
80	20231129	171800	1415892080	8680	8680	8680	8680	0
81	20231129	171700	1415892080	8680	8680	8680	8680	0
82	20231129	171600	1415892080	8680	8680	8680	8680	0
83	20231129	171500	1415892080	8680	8680	8680	8680	0
84	20231129	171400	1415892080	8680	8680	8680	8680	0
85	20231129	171300	1415892080	8680	8680	8680	8680	0
86	20231129	171200	1415892080	8680	8680	8680	8680	0
87	20231129	171100	1415892080	8680	8680	8680	8680	0
88	20231129	171000	1415892080	8680	8680	8680	8680	0
89	20231129	170900	1415892080	8680	8680	8680	8680	0
90	20231129	170800	1415892080	8680	8680	8680	8680	0
91	20231129	170700	1415892080	8680	8680	8680	8680	0
92	20231129	170600	1415892080	8680	8680	8680	8680	1959
93	20231129	170500	1415892080	8680	8680	8680	8680	0
94	20231129	170400	1415892080	8680	8680	8680	8680	0
95	20231129	170300	1415892080	8680	8680	8680	8680	0
96	20231129	170200	1415892080	8680	8680	8680	8680	0
97	20231129	170100	1415892080	8680	8680	8680	8680	0
98	20231129	170000	1415892080	8680	8680	8680	8680	0
99	20231129	165900	1415892080	8680	8680	8680	8680	0
100	20231129	165800	1415892080	8680	8680	8680	8680	0
101	20231129	165700	1415892080	8680	8680	8680	8680	0
102	20231129	165600	1415892080	8680	8680	8680	8680	0
103	20231129	165500	1415892080	8680	8680	8680	8680	0
104	20231129	165400	1415892080	8680	8680	8680	8680	0
105	20231129	165300	1415892080	8680	8680	8680	8680	0
106	20231129	165200	1415892080	8680	8680	8680	8680	0
107	20231129	165100	1415892080	8680	8680	8680	8680	0
108	20231129	165000	1415892080	8680	8680	8680	8680	0
109	20231129	164900	1415892080	8680	8680	8680	8680	0
110	20231129	164800	1415892080	8680	8680	8680	8680	0
111	20231129	164700	1415892080	8680	8680	8680	8680	0
112	20231129	164600	1415892080	8680	8680	8680	8680	0
113	20231129	164500	1415892080	8680	8680	8680	8680	0
114	20231129	164400	1415892080	8680	8680	8680	8680	0
115	20231129	164300	1415892080	8680	8680	8680	8680	0
116	20231129	164200	1415892080	8680	8680	8680	8680	0
117	20231129	164100	1415892080	8680	8680	8680	8680	0
118	20231129	164000	1415892080	8680	8680	8680	8680	0
119	20231129	163900	1415892080	8680	8680	8680	8680	0
120	20231129	163800	1415892080	8680	8680	8680	8680	0
121	20231129	163700	1415892080	8680	8680	8680	8680	0
122	20231129	163600	1415892080	8680	8680	8680	8680	1959
123	20231129	163500	1415892080	8680	8680	8680	8680	0
124	20231129	163400	1415892080	8680	8680	8680	8680	0
125	20231129	163300	1415892080	8680	8680	8680	8680	0
126	20231129	163200	1415892080	8680	8680	8680	8680	0
127	20231129	163100	1415892080	8680	8680	8680	8680	0
128	20231129	163000	1415892080	8680	8680	8680	8680	0
129	20231129	162900	1415892080	8680	8680	8680	8680	0
130	20231129	162800	1415892080	8680	8680	8680	8680	0
131	20231129	162700	1415892080	8680	8680	8680	8680	0
132	20231129	162600	1415892080	8680	8680	8680	8680	0
133	20231129	162500	1415892080	8680	8680	8680	8680	0
134	20231129	162400	1415892080	8680	8680	8680	8680	0
135	20231129	162300	1415892080	8680	8680	8680	8680	0
136	20231129	162200	1415892080	8680	8680	8680	8680	0
137	20231129	162100	1415892080	8680	8680	8680	8680	0
138	20231129	162000	1415892080	8680	8680	8680	8680	0
139	20231129	161900	1415892080	8680	8680	8680	8680	0
140	20231129	161800	1415892080	8680	8680	8680	8680	0
141	20231129	161700	1415892080	8680	8680	8680	8680	0
142	20231129	161600	1415892080	8680	8680	8680	8680	0
143	20231129	161500	1415892080	8680	8680	8680	8680	0
144	20231129	161400	1415892080	8680	8680	8680	8680	0
145	20231129	161300	1415892080	8680	8680	8680	8680	0
146	20231129	161200	1415892080	8680	8680	8680	8680	0
147	20231129	161100	1415892080	8680	8680	8680	8680	0
148	20231129	161000	1415892080	8680	8680	8680	8680	0
149	20231129	160900	1415892080	8680	8680	8680	8680	0
150	20231129	160800	1415892080	8680	8680	8680	8680	0
151	20231129	160700	1415892080	8680	8680	8680	8680	0
152	20231129	160600	1415892080	8680	8680	8680	8680	1959
153	20231129	160500	1415892080	8680	8680	8680	8680	0
154	20231129	160400	1415892080	8680	8680	8680	8680	0
155	20231129	160300	1415892080	8680	8680	8680	8680	0
156	20231129	160200	1415892080	8680	8680	8680	8680	0
157	20231129	160100	1415892080	8680	8680	8680	8680	0
158	20231129	160000	1415892080	8680	8680	8680	8680	0
159	20231129	155900	1415892080	8680	8680	8680	8680	0
160	20231129	155800	1415892080	8680	8680	8680	8680	0
161	20231129	155700	1415892080	8680	8680	8680	8680	0
162	20231129	155600	1415892080	8680	8680	8680	8680	0
163	20231129	155500	1415892080	8680	8680	8680	8680	0
164	20231129	155400	1415892080	8680	8680	8680	8680	0
165	20231129	155300	1415892080	8680	8680	8680	8680	0
166	20231129	155200	1415892080	8680	8680	8680	8680	0
167	20231129	155100	1415892080	8680	8680	8680	8680	0
168	20231129	155000	1415892080	8680	8680	8680	8680	0
169	20231129	154900	1415892080	8680	8680	8680	8680	0
170	20231129	154800	1415892080	8680	8680	8680	8680	0
171	20231129	154700	1415892080	8680	8680	8680	8680	0
172	20231129	154600	1415892080	8680	8680	8680	8680	0
173	20231129	154500	1415892080	8680	8680	8680	8680	0
174	20231129	154400	1415892080	8680	8680	8680	8680	0
175	20231129	154300	1415892080	8680	8680	8680	8680	0
176	20231129	154200	1415892080	8680	8680	8680	8680	0
177	20231129	154100	1415892080	8680	8680	8680	8680	0
178	20231129	154000	1415892080	8680	8680	8680	8680	0
179	20231129	153900	1415892080	8680	8680	8680	8680	0
180	20231129	153800	1415892080	8680	8680	8680	8680	0
181	20231129	153700	1415892080	8680	8680	8680	8680	0
182	20231129	153600	1415892080	8680	8680	8680	8680	1959
183	20231129	153500	1415892080	8680	8680	8680	8680	0
184	20231129	153400	1415892080	8680	8680	8680	8680	0
185	20231129	153300	1415892080	8680	8680	8680	8680	0
186	20231129	153200	1415892080	8680	8680	8680	8680	0
187	20231129	153100	1415892080	8680	8680	8680	8680	0
188	20231129	153000	1415892080	8680	8680	8680	8680	1959
189	20231129	152900	1398887960	8700	8700	8700	8700	0
190	20231129	152800	1398887960	8700	8700	8700	8700	0
191	20231129	152700	1398887960	8700	8700	8700	8700	0
192	20231129	152600	1398887960	8700	8700	8700	8700	0
193	20231129	152500	1398887960	8700	8700	8700	8700	0
194	20231129	152400	1398887960	8700	8700	8700	8700	0
195	20231129	152300	1398887960	8700	8700	8700	8700	0
196	20231129	152200	1398887960	8700	8700	8700	8700	0
197	20231129	152100	1398887960	8700	8700	8700	8700	0
198	20231129	152000	1398887960	8700	8700	8700	8700	0
199	20231129	151900	1398887960	8700	8710	8710	8700	1284
200	20231129	151800	1387716270	8720	8700	8720	8700	470
201	20231129	151700	1383618620	8720	8710	8720	8700	47
202	20231129	151600	1383209110	8710	8710	8720	8710	144
203	20231129	151500	1381954830	8710	8710	8720	8710	128
204	20231129	151400	1380839810	8720	8710	8720	8710	293
205	20231129	151300	1378287240	8720	8700	8720	8700	635
206	20231129	151200	1372755090	8700	8700	8710	8700	106
207	20231129	151100	1371832780	8700	8700	8710	8700	59
208	20231129	151000	1371319450	8710	8700	8710	8700	105
209	20231129	150900	1370405810	8710	8700	8710	8700	44
210	20231129	150800	1370022970	8700	8700	8720	8700	350
211	20231129	150700	1366974960	8710	8700	8710	8700	88
212	20231129	150600	1366209320	8700	8700	8710	8700	110
213	20231129	150500	1365252210	8710	8690	8710	8690	356
214	20231129	150400	1362155270	8690	8690	8700	8690	63
215	20231129	150300	1361607740	8690	8690	8700	8690	92
216	20231129	150200	1360808150	8690	8690	8700	8690	70
217	20231129	150100	1360199800	8690	8690	8700	8690	78
218	20231129	150000	1359521890	8690	8700	8700	8690	240
219	20231129	145900	1357434070	8700	8700	8700	8700	48
220	20231129	145800	1357016470	8700	8700	8700	8700	83
221	20231129	145700	1356294370	8700	8700	8700	8700	90
222	20231129	145600	1355511370	8700	8670	8700	8670	4529
223	20231129	145500	1316131380	8670	8680	8680	8670	614
224	20231129	145400	1310801900	8680	8690	8690	8680	315
225	20231129	145300	1308064600	8690	8700	8700	8690	180
226	20231129	145200	1306498990	8700	8700	8700	8690	458
227	20231129	145100	1302514450	8700	8700	8700	8690	695
228	20231129	145000	1296467990	8700	8700	8700	8700	67
229	20231129	144900	1295885090	8700	8700	8700	8700	111
230	20231129	144800	1294919390	8700	8700	8710	8700	695
231	20231129	144700	1288866510	8700	8700	8700	8700	425
232	20231129	144600	1285169010	8700	8700	8700	8700	57
233	20231129	144500	1284673110	8700	8700	8700	8700	85
234	20231129	144400	1283933610	8700	8700	8700	8700	1355
235	20231129	144300	1272145110	8700	8700	8710	8700	69
236	20231129	144200	1271544750	8700	8700	8700	8700	393
237	20231129	144100	1268125650	8700	8690	8700	8690	165
238	20231129	144000	1266690300	8690	8690	8700	8690	597
239	20231129	143900	1261496560	8690	8700	8700	8690	228
240	20231129	143800	1259514240	8690	8700	8700	8680	1097
241	20231129	143700	1249974070	8700	8700	8700	8700	216
242	20231129	143600	1248094870	8700	8690	8700	8690	1094
243	20231129	143500	1238583370	8690	8700	8700	8690	164
244	20231129	143400	1237156830	8700	8700	8700	8700	188
245	20231129	143300	1235521230	8700	8690	8700	8690	516
246	20231129	143200	1231034170	8680	8690	8700	8680	1574
247	20231129	143100	1217352280	8690	8690	8700	8680	1390
248	20231129	143000	1205268380	8690	8690	8700	8690	66
249	20231129	142900	1204694820	8690	8690	8700	8690	175
250	20231129	142800	1203173070	8700	8700	8700	8700	76
251	20231129	142700	1202511870	8700	8700	8710	8690	1156
252	20231129	142600	1192452690	8700	8700	8700	8700	74
253	20231129	142500	1191808890	8700	8700	8700	8700	50
254	20231129	142400	1191373890	8700	8700	8700	8700	111
255	20231129	142300	1190408190	8700	8700	8700	8690	1042
256	20231129	142200	1181342850	8700	8700	8700	8700	53
257	20231129	142100	1180881750	8700	8700	8700	8700	77
258	20231129	142000	1180211850	8700	8700	8700	8700	150
259	20231129	141900	1178906850	8700	8700	8700	8700	60
260	20231129	141800	1178384850	8700	8700	8700	8700	72
261	20231129	141700	1177758450	8700	8700	8700	8700	76
262	20231129	141600	1177097250	8700	8700	8710	8700	64
263	20231129	141500	1176540440	8700	8700	8700	8700	40
264	20231129	141400	1176192440	8700	8700	8700	8690	1486
265	20231129	141300	1163264270	8700	8680	8700	8680	1035
266	20231129	141200	1154261800	8680	8700	8700	8680	1173
267	20231129	141100	1144056830	8700	8700	8700	8680	1051
268	20231129	141000	1134913830	8690	8690	8690	8680	440
269	20231129	140900	1131090310	8690	8700	8700	8690	349
270	20231129	140800	1128054470	8700	8700	8700	8690	445
271	20231129	140700	1124182980	8700	8700	8700	8700	40
272	20231129	140600	1123834980	8700	8700	8710	8690	669
273	20231129	140500	1118015270	8690	8700	8700	8690	699
274	20231129	140400	1111934150	8700	8690	8700	8680	941
275	20231129	140300	1103750000	8690	8700	8700	8690	1220
276	20231129	140200	1093138010	8700	8710	8710	8700	109
277	20231129	140100	1092189070	8710	8710	8720	8710	65
278	20231129	140000	1091622880	8710	8700	8720	8700	231
279	20231129	135900	1089609110	8700	8710	8710	8700	204
280	20231129	135800	1087832960	8700	8700	8700	8700	275
281	20231129	135700	1085440460	8690	8710	8710	8690	2634
282	20231129	135600	1062526800	8700	8700	8710	8700	133
283	20231129	135500	1061368850	8710	8710	8710	8710	30
284	20231129	135400	1061107550	8700	8720	8720	8700	165
285	20231129	135300	1059670060	8700	8710	8710	8700	61
286	20231129	135200	1059139050	8700	8710	8710	8700	592
287	20231129	135100	1053982840	8710	8700	8710	8700	121
288	20231129	135000	1052929050	8700	8710	8710	8700	191
289	20231129	134900	1051265560	8710	8700	8710	8700	73
290	20231129	134800	1050629850	8710	8700	8710	8700	40
291	20231129	134700	1050281540	8700	8710	8710	8700	129
292	20231129	134600	1049158070	8710	8710	8710	8700	116
293	20231129	134500	1048147830	8700	8700	8700	8700	512
294	20231129	134400	1043693430	8710	8700	8710	8700	31
295	20231129	134300	1043423430	8700	8710	8710	8700	111
296	20231129	134200	1042456740	8710	8700	8710	8690	799
297	20231129	134100	1035505970	8700	8710	8710	8670	2930
298	20231129	134000	1010036920	8700	8700	8700	8700	13
299	20231129	133900	1009923820	8710	8710	8710	8710	28
300	20231129	133800	1009679940	8700	8710	8710	8700	71
301	20231129	133700	1009061650	8710	8700	8710	8680	2850
302	20231129	133600	984278580	8710	8710	8710	8700	69
303	20231129	133500	983677720	8710	8700	8710	8700	396
304	20231129	133400	980231790	8700	8710	8710	8700	75
305	20231129	133300	979578660	8700	8710	8710	8700	81
306	20231129	133200	978873310	8700	8700	8710	8700	2420
307	20231129	133100	957818680	8700	8700	8700	8700	11
308	20231129	133000	957722980	8710	8710	8710	8710	120
309	20231129	132900	956677780	8700	8710	8710	8700	42
310	20231129	132800	956312080	8700	8700	8700	8700	13
311	20231129	132700	956198980	8700	8700	8710	8700	195
312	20231129	132600	954501660	8700	8700	8700	8700	110
313	20231129	132500	953544660	8700	8710	8710	8700	126
314	20231129	132400	952447320	8700	8700	8700	8700	12
315	20231129	132300	952342920	8700	8700	8700	8690	2246
316	20231129	132200	932802840	8700	8680	8700	8680	1411
317	20231129	132100	920532990	8680	8700	8700	8680	2587
318	20231129	132000	898033110	8700	8710	8710	8700	110
319	20231129	131900	897075120	8710	8700	8710	8700	13
320	20231129	131800	896962010	8710	8700	8710	8700	43
321	20231129	131700	896587600	8710	8700	8710	8700	1416
322	20231129	131600	884267710	8700	8700	8710	8700	154
323	20231129	131500	882927630	8700	8710	8710	8700	884
324	20231129	131400	875236510	8710	8700	8710	8700	200
325	20231129	131300	873495690	8710	8700	8710	8700	777
326	20231129	131200	866735480	8710	8710	8710	8710	75
327	20231129	131100	866082230	8710	8710	8710	8700	665
328	20231129	131000	860290200	8700	8700	8700	8700	11
329	20231129	130900	860194500	8710	8710	8710	8710	102
330	20231129	130800	859306080	8710	8710	8710	8710	72
331	20231129	130700	858678960	8700	8700	8700	8700	30
332	20231129	130600	858417960	8710	8710	8710	8700	202
333	20231129	130500	856659600	8710	8710	8710	8710	0
334	20231129	130400	856659600	8710	8710	8710	8710	99
335	20231129	130300	855797310	8700	8710	8710	8700	367
336	20231129	130200	852600870	8710	8710	8710	8710	91
337	20231129	130100	851808260	8710	8710	8710	8710	101
338	20231129	130000	850928550	8700	8710	8710	8700	53
339	20231129	125900	850467420	8710	8710	8710	8710	110
340	20231129	125800	849509320	8710	8710	8710	8710	76
341	20231129	125700	848847360	8710	8710	8710	8710	29
342	20231129	125600	848594770	8710	8710	8710	8710	62
343	20231129	125500	848054750	8710	8710	8710	8710	30
344	20231129	125400	847793450	8700	8700	8700	8700	500
345	20231129	125300	843443450	8710	8710	8710	8710	115
346	20231129	125200	842441800	8710	8710	8710	8710	31
347	20231129	125100	842171790	8700	8710	8710	8700	618
348	20231129	125000	836794010	8710	8710	8710	8710	133
349	20231129	124900	835635580	8700	8700	8700	8700	0
350	20231129	124800	835635580	8700	8680	8700	8680	2103
351	20231129	124700	817351290	8680	8680	8680	8680	1
352	20231129	124600	817342610	8680	8670	8680	8670	40
353	20231129	124500	816995490	8670	8670	8670	8670	30
354	20231129	124400	816735390	8670	8670	8670	8670	0
355	20231129	124300	816735390	8670	8660	8670	8660	113
356	20231129	124200	815756500	8660	8660	8660	8660	0
357	20231129	124100	815756500	8660	8660	8660	8660	33
358	20231129	124000	815470720	8660	8660	8670	8660	133
359	20231129	123900	814318300	8660	8660	8660	8660	2
360	20231129	123800	814300980	8660	8700	8700	8660	1633
361	20231129	123700	800125280	8700	8690	8700	8690	236
362	20231129	123600	798073570	8690	8690	8690	8690	66
363	20231129	123500	797500030	8690	8690	8690	8690	188
364	20231129	123400	795866310	8690	8690	8690	8690	31
365	20231129	123300	795596920	8680	8680	8680	8680	8
366	20231129	123200	795527480	8690	8680	8690	8680	182
367	20231129	123100	793946670	8690	8690	8690	8690	34
368	20231129	123000	793651210	8700	8690	8700	8690	60
369	20231129	122900	793129690	8690	8710	8710	8690	1530
370	20231129	122800	779819040	8700	8710	8710	8700	30
371	20231129	122700	779557960	8710	8710	8710	8700	111
372	20231129	122600	778591160	8690	8700	8700	8680	449
373	20231129	122500	774688910	8700	8700	8700	8690	2015
374	20231129	122400	757158810	8710	8700	8710	8700	186
375	20231129	122300	755539750	8700	8700	8700	8700	40
376	20231129	122200	755191750	8700	8710	8710	8700	1530
377	20231129	122100	741880450	8710	8710	8710	8710	74
378	20231129	122000	741235910	8710	8710	8710	8710	32
379	20231129	121900	740957190	8710	8710	8710	8710	65
380	20231129	121800	740391040	8710	8700	8710	8700	567
381	20231129	121700	735457830	8700	8700	8710	8700	2131
382	20231129	121600	716917340	8710	8710	8710	8710	1021
383	20231129	121500	708024430	8710	8720	8720	8710	249
384	20231129	121400	705855340	8710	8710	8710	8710	69
385	20231129	121300	705254350	8710	8710	8710	8710	97
386	20231129	121200	704409480	8710	8710	8710	8710	0
387	20231129	121100	704409480	8710	8710	8710	8710	178
388	20231129	121000	702859100	8700	8710	8710	8700	55
389	20231129	120900	702380310	8710	8710	8710	8710	100
390	20231129	120800	701509310	8710	8700	8710	8700	125
391	20231129	120700	700420960	8700	8700	8700	8700	10
392	20231129	120600	700333960	8710	8710	8710	8710	101
393	20231129	120500	699454250	8710	8710	8710	8710	0
394	20231129	120400	699454250	8710	8710	8710	8710	29
395	20231129	120300	699201660	8710	8710	8710	8710	111
396	20231129	120200	698234850	8700	8700	8700	8700	100
397	20231129	120100	697364850	8710	8720	8720	8710	1698
398	20231129	120000	682574950	8720	8720	8720	8720	228
399	20231129	115900	680586790	8720	8720	8720	8720	30
400	20231129	115800	680325190	8720	8720	8720	8720	104
401	20231129	115700	679418310	8720	8720	8720	8720	28
402	20231129	115600	679174150	8720	8720	8720	8720	0
403	20231129	115500	679174150	8720	8720	8720	8720	293
404	20231129	115400	676619190	8720	8720	8720	8720	31
405	20231129	115300	676348870	8720	8720	8720	8720	0
406	20231129	115200	676348870	8720	8710	8720	8710	128
407	20231129	115100	675232730	8710	8710	8710	8710	0
408	20231129	115000	675232730	8710	8720	8720	8710	128
409	20231129	114900	674116850	8710	8710	8710	8710	15
410	20231129	114800	673986200	8720	8720	8720	8720	30
411	20231129	114700	673724600	8720	8720	8720	8720	110
412	20231129	114600	672765400	8720	8720	8720	8720	95
413	20231129	114500	671937000	8720	8720	8730	8720	37
414	20231129	114400	671614070	8730	8720	8730	8720	1070
415	20231129	114300	662282860	8720	8730	8730	8720	79
416	20231129	114200	661593290	8730	8730	8730	8730	57
417	20231129	114100	661095680	8730	8720	8730	8720	173
418	20231129	114000	659586810	8720	8730	8730	8720	75
419	20231129	113900	658932530	8730	8720	8730	8720	134
420	20231129	113800	657762920	8730	8730	8730	8730	31
421	20231129	113700	657492290	8720	8720	8720	8720	50
422	20231129	113600	657056290	8730	8730	8730	8730	122
423	20231129	113500	655991230	8730	8730	8730	8730	1
424	20231129	113400	655982500	8730	8720	8730	8720	281
425	20231129	113300	653531750	8720	8720	8720	8720	68
426	20231129	113200	652938790	8720	8720	8720	8720	1
427	20231129	113100	652930070	8720	8720	8720	8710	227
428	20231129	113000	650952030	8710	8710	8710	8710	0
429	20231129	112900	650952030	8710	8720	8720	8710	279
430	20231129	112800	648521170	8720	8720	8720	8720	69
431	20231129	112700	647919490	8720	8710	8720	8710	246
432	20231129	112600	645776520	8710	8720	8720	8710	161
433	20231129	112500	644373220	8720	8720	8720	8720	1
434	20231129	112400	644364500	8720	8720	8720	8720	71
435	20231129	112300	643745380	8720	8720	8720	8720	83
436	20231129	112200	643021620	8720	8720	8720	8720	749
437	20231129	112100	636490340	8720	8720	8720	8720	55
438	20231129	112000	636010740	8720	8720	8720	8720	75
439	20231129	111900	635356740	8720	8720	8720	8720	31
440	20231129	111800	635086420	8720	8720	8720	8720	87
441	20231129	111700	634327780	8710	8720	8720	8710	72
442	20231129	111600	633700370	8710	8710	8710	8710	23
443	20231129	111500	633500040	8710	8710	8710	8710	96
444	20231129	111400	632663880	8710	8710	8710	8710	0
445	20231129	111300	632663880	8710	8710	8710	8710	228
446	20231129	111200	630678000	8710	8710	8710	8710	264
447	20231129	111100	628378560	8720	8720	8720	8720	0
448	20231129	111000	628378560	8720	8710	8720	8700	382
449	20231129	110900	625048470	8710	8710	8710	8710	91
450	20231129	110800	624255860	8710	8710	8710	8710	0
451	20231129	110700	624255860	8710	8710	8710	8710	80
452	20231129	110600	623559060	8710	8710	8710	8710	99
453	20231129	110500	622696770	8710	8710	8710	8710	90
454	20231129	110400	621912870	8720	8720	8720	8720	0
455	20231129	110300	621912870	8720	8720	8730	8710	694
456	20231129	110200	615860550	8740	8730	8740	8730	90
457	20231129	110100	615074720	8740	8740	8740	8740	1
458	20231129	110000	615065980	8750	8750	8750	8730	1041
459	20231129	105900	605962920	8740	8740	8740	8740	207
460	20231129	105800	604153740	8740	8730	8740	8730	655
461	20231129	105700	598430040	8730	8710	8730	8710	1383
462	20231129	105600	586362980	8700	8670	8700	8670	2383
463	20231129	105500	565663690	8670	8620	8670	8610	404
464	20231129	105400	562180540	8620	8620	8630	8620	1093
465	20231129	105300	552755460	8610	8600	8610	8600	1141
466	20231129	105200	542940160	8600	8600	8610	8600	796
467	20231129	105100	536094250	8600	8600	8600	8600	952
468	20231129	105000	527907050	8610	8610	8620	8600	762
469	20231129	104900	521347000	8600	8610	8620	8600	1370
470	20231129	104800	509555900	8600	8610	8620	8590	1345
471	20231129	104700	497988330	8610	8600	8740	8570	2087
472	20231129	104600	479971070	8620	8570	8620	8560	1580
473	20231129	104500	466421050	8560	8560	8560	8540	1362
474	20231129	104400	454770920	8560	8560	8560	8540	798
475	20231129	104300	447949580	8560	8580	8590	8560	2154
476	20231129	104200	429469870	8580	8580	8590	8570	777
477	20231129	104100	422804360	8580	8590	8590	8570	935
478	20231129	104000	414784340	8580	8620	8620	8580	3180
479	20231129	103900	387422670	8620	8620	8630	8610	1477
480	20231129	103800	374689680	8620	8660	8660	8620	625
481	20231129	103700	369293460	8670	8710	8710	8670	1731
482	20231129	103600	354226410	8720	8720	8720	8720	337
483	20231129	103500	351287770	8720	8710	8720	8710	318
484	20231129	103400	348517700	8710	8710	8710	8710	1
485	20231129	103300	348508990	8710	8720	8720	8700	1718
486	20231129	103200	333538670	8720	8720	8720	8720	30
487	20231129	103100	333277070	8730	8740	8740	8730	1295
488	20231129	103000	321970770	8740	8730	8740	8730	170
489	20231129	102900	320485970	8740	8740	8740	8740	107
490	20231129	102800	319550790	8740	8740	8740	8740	144
491	20231129	102700	318292230	8740	8740	8740	8740	88
492	20231129	102600	317523110	8740	8740	8740	8740	118
493	20231129	102500	316491790	8740	8740	8740	8730	150
494	20231129	102400	315180800	8740	8730	8740	8730	154
495	20231129	102300	313835050	8730	8730	8730	8730	10
496	20231129	102200	313747750	8730	8750	8760	8730	462
497	20231129	102100	309705220	8760	8750	8760	8750	332
498	20231129	102000	306799110	8750	8740	8750	8740	3600
499	20231129	101900	275326410	8730	8730	8740	8730	114
500	20231129	101800	274330710	8730	8720	8730	8720	301
501	20231129	101700	271703110	8720	8730	8730	8720	140
502	20231129	101600	270481060	8730	8730	8740	8720	225
503	20231129	101500	268517420	8730	8730	8730	8730	68
504	20231129	101400	267923780	8730	8730	8730	8710	822
505	20231129	101300	260756240	8730	8750	8750	8730	638
506	20231129	101200	255181760	8750	8750	8750	8750	147
507	20231129	101100	253895510	8750	8750	8750	8750	602
508	20231129	101000	248628010	8750	8760	8760	8750	520
509	20231129	100900	244072820	8760	8750	8760	8750	1957
510	20231129	100800	226948450	8750	8750	8750	8740	2033
511	20231129	100700	209160140	8750	8740	8750	8740	341
512	20231129	100600	206179300	8750	8680	8750	8680	6091
513	20231129	100500	153168420	8690	8690	8690	8690	122
514	20231129	100400	152108240	8690	8680	8690	8680	141
515	20231129	100300	150883020	8680	8680	8680	8680	306
516	20231129	100200	148226940	8670	8670	8670	8670	13
517	20231129	100100	148114230	8670	8680	8680	8670	268
518	20231129	100000	145788620	8680	8680	8680	8680	70
519	20231129	095900	145181020	8680	8680	8680	8680	159
520	20231129	095800	143800900	8680	8680	8680	8680	68
521	20231129	095700	143210660	8680	8680	8680	8680	504
522	20231129	095600	138835940	8680	8690	8690	8680	549
523	20231129	095500	134069200	8690	8650	8690	8650	1964
524	20231129	095400	117045750	8650	8650	8650	8650	127
525	20231129	095300	115947200	8650	8620	8650	8620	1397
526	20231129	095200	103886720	8630	8620	8630	8620	142
527	20231129	095100	102662390	8620	8620	8630	8620	161
528	20231129	095000	101273500	8620	8630	8630	8620	382
529	20231129	094900	97979910	8630	8620	8630	8620	444
530	20231129	094800	94148800	8600	8600	8600	8600	318
531	20231129	094700	91414000	8590	8580	8590	8580	79
532	20231129	094600	90735890	8580	8580	8580	8580	66
533	20231129	094500	90169610	8580	8580	8580	8580	105
534	20231129	094400	89268710	8580	8580	8590	8580	92
535	20231129	094300	88479270	8580	8570	8580	8570	175
536	20231129	094200	86977930	8590	8570	8590	8570	53
537	20231129	094100	86523120	8570	8590	8590	8560	595
538	20231129	094000	81422400	8610	8600	8610	8600	188
539	20231129	093900	79804580	8600	8590	8600	8590	389
540	20231129	093800	76459410	8590	8580	8590	8580	28
541	20231129	093700	76219160	8580	8580	8580	8540	349
542	20231129	093600	73233480	8570	8580	8580	8570	86
543	20231129	093500	72495880	8580	8580	8580	8580	39
544	20231129	093400	72161260	8580	8590	8590	8580	356
545	20231129	093300	69103470	8590	8590	8590	8590	0
546	20231129	093200	69103470	8590	8550	8590	8550	477
547	20231129	093100	65013640	8540	8550	8550	8540	53
548	20231129	093000	64561000	8550	8550	8550	8550	0
549	20231129	092900	64561000	8550	8540	8550	8540	107
550	20231129	092800	63646160	8550	8540	8550	8540	36
551	20231129	092700	63338370	8540	8540	8540	8540	54
552	20231129	092600	62877210	8550	8550	8550	8550	0
553	20231129	092500	62877210	8550	8520	8550	8520	238
554	20231129	092400	60844360	8530	8520	8530	8520	105
555	20231129	092300	59949740	8520	8520	8520	8520	108
556	20231129	092200	59029580	8530	8530	8530	8530	181
557	20231129	092100	57485650	8540	8550	8560	8540	739
558	20231129	092000	51164830	8550	8550	8560	8550	104
559	20231129	091900	50275230	8550	8550	8550	8550	24
560	20231129	091800	50070030	8550	8550	8560	8550	350
561	20231129	091700	47076910	8550	8550	8550	8530	185
562	20231129	091600	45497600	8550	8550	8550	8550	74
563	20231129	091500	44864900	8510	8550	8550	8510	536
564	20231129	091400	40286850	8560	8560	8560	8560	429
565	20231129	091300	36614610	8560	8570	8570	8560	180
566	20231129	091200	35073140	8570	8570	8570	8570	109
567	20231129	091100	34139010	8570	8570	8580	8570	282
568	20231129	091000	31720170	8590	8590	8590	8590	0
569	20231129	090900	31720170	8590	8610	8610	8590	788
570	20231129	090800	24939850	8610	8630	8630	8610	827
571	20231129	090700	17810470	8630	8630	8630	8630	10
572	20231129	090600	17724170	8620	8620	8620	8620	0
573	20231129	090500	17724170	8620	8640	8640	8620	63
574	20231129	090400	17179920	8620	8630	8630	8620	354
575	20231129	090300	14127610	8630	8670	8670	8620	232
576	20231129	090200	12120260	8670	8670	8670	8610	562
577	20231129	090100	7268490	8610	8610	8610	8610	0
578	20231129	090000	7268490	8610	8680	8690	8610	841