KissMeData/097230/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	200100	291180470	4000	4000	4000	4000	134
3	20231129	200000	291180470	4000	4000	4000	4000	0
4	20231129	195900	291180470	4000	4000	4000	4000	0
5	20231129	195800	291180470	4000	4000	4000	4000	0
6	20231129	195700	291180470	4000	4000	4000	4000	0
7	20231129	195600	291180470	4000	4000	4000	4000	0
8	20231129	195500	291180470	4000	4000	4000	4000	0
9	20231129	195400	291180470	4000	4000	4000	4000	0
10	20231129	195300	291180470	4000	4000	4000	4000	0
11	20231129	195200	291180470	4000	4000	4000	4000	0
12	20231129	195100	291180470	4000	4000	4000	4000	0
13	20231129	195000	291180470	4000	4000	4000	4000	0
14	20231129	194900	291180470	4000	4000	4000	4000	0
15	20231129	194800	291180470	4000	4000	4000	4000	0
16	20231129	194700	291180470	4000	4000	4000	4000	0
17	20231129	194600	291180470	4000	4000	4000	4000	0
18	20231129	194500	291180470	4000	4000	4000	4000	0
19	20231129	194400	291180470	4000	4000	4000	4000	0
20	20231129	194300	291180470	4000	4000	4000	4000	0
21	20231129	194200	291180470	4000	4000	4000	4000	0
22	20231129	194100	291180470	4000	4000	4000	4000	0
23	20231129	194000	291180470	4000	4000	4000	4000	0
24	20231129	193900	291180470	4000	4000	4000	4000	0
25	20231129	193800	291180470	4000	4000	4000	4000	0
26	20231129	193700	291180470	4000	4000	4000	4000	0
27	20231129	193600	291180470	4000	4000	4000	4000	0
28	20231129	193500	291180470	4000	4000	4000	4000	0
29	20231129	193400	291180470	4000	4000	4000	4000	0
30	20231129	193300	291180470	4000	4000	4000	4000	0
31	20231129	193200	291180470	4000	4000	4000	4000	0
32	20231129	193100	291180470	4000	4000	4000	4000	134
33	20231129	193000	291180470	4000	4000	4000	4000	0
34	20231129	192900	291180470	4000	4000	4000	4000	0
35	20231129	192800	291180470	4000	4000	4000	4000	0
36	20231129	192700	291180470	4000	4000	4000	4000	0
37	20231129	192600	291180470	4000	4000	4000	4000	0
38	20231129	192500	291180470	4000	4000	4000	4000	0
39	20231129	192400	291180470	4000	4000	4000	4000	0
40	20231129	192300	291180470	4000	4000	4000	4000	0
41	20231129	192200	291180470	4000	4000	4000	4000	0
42	20231129	192100	291180470	4000	4000	4000	4000	0
43	20231129	192000	291180470	4000	4000	4000	4000	0
44	20231129	191900	291180470	4000	4000	4000	4000	0
45	20231129	191800	291180470	4000	4000	4000	4000	0
46	20231129	191700	291180470	4000	4000	4000	4000	0
47	20231129	191600	291180470	4000	4000	4000	4000	0
48	20231129	191500	291180470	4000	4000	4000	4000	0
49	20231129	191400	291180470	4000	4000	4000	4000	0
50	20231129	191300	291180470	4000	4000	4000	4000	0
51	20231129	191200	291180470	4000	4000	4000	4000	0
52	20231129	191100	291180470	4000	4000	4000	4000	0
53	20231129	191000	291180470	4000	4000	4000	4000	0
54	20231129	190900	291180470	4000	4000	4000	4000	0
55	20231129	190800	291180470	4000	4000	4000	4000	0
56	20231129	190700	291180470	4000	4000	4000	4000	0
57	20231129	190600	291180470	4000	4000	4000	4000	0
58	20231129	190500	291180470	4000	4000	4000	4000	0
59	20231129	190400	291180470	4000	4000	4000	4000	0
60	20231129	190300	291180470	4000	4000	4000	4000	0
61	20231129	190200	291180470	4000	4000	4000	4000	0
62	20231129	190100	291180470	4000	4000	4000	4000	134
63	20231129	190000	291180470	4000	4000	4000	4000	0
64	20231129	185900	291180470	4000	4000	4000	4000	0
65	20231129	185800	291180470	4000	4000	4000	4000	0
66	20231129	185700	291180470	4000	4000	4000	4000	0
67	20231129	185600	291180470	4000	4000	4000	4000	0
68	20231129	185500	291180470	4000	4000	4000	4000	0
69	20231129	185400	291180470	4000	4000	4000	4000	0
70	20231129	185300	291180470	4000	4000	4000	4000	0
71	20231129	185200	291180470	4000	4000	4000	4000	0
72	20231129	185100	291180470	4000	4000	4000	4000	0
73	20231129	185000	291180470	4000	4000	4000	4000	0
74	20231129	184900	291180470	4000	4000	4000	4000	0
75	20231129	184800	291180470	4000	4000	4000	4000	0
76	20231129	184700	291180470	4000	4000	4000	4000	0
77	20231129	184600	291180470	4000	4000	4000	4000	0
78	20231129	184500	291180470	4000	4000	4000	4000	0
79	20231129	184400	291180470	4000	4000	4000	4000	0
80	20231129	184300	291180470	4000	4000	4000	4000	0
81	20231129	184200	291180470	4000	4000	4000	4000	0
82	20231129	184100	291180470	4000	4000	4000	4000	0
83	20231129	184000	291180470	4000	4000	4000	4000	0
84	20231129	183900	291180470	4000	4000	4000	4000	0
85	20231129	183800	291180470	4000	4000	4000	4000	0
86	20231129	183700	291180470	4000	4000	4000	4000	0
87	20231129	183600	291180470	4000	4000	4000	4000	0
88	20231129	183500	291180470	4000	4000	4000	4000	0
89	20231129	183400	291180470	4000	4000	4000	4000	0
90	20231129	183300	291180470	4000	4000	4000	4000	0
91	20231129	183200	291180470	4000	4000	4000	4000	0
92	20231129	183100	291180470	4000	4000	4000	4000	134
93	20231129	183000	291180470	4000	4000	4000	4000	0
94	20231129	182900	291180470	4000	4000	4000	4000	0
95	20231129	182800	291180470	4000	4000	4000	4000	0
96	20231129	182700	291180470	4000	4000	4000	4000	0
97	20231129	182600	291180470	4000	4000	4000	4000	0
98	20231129	182500	291180470	4000	4000	4000	4000	0
99	20231129	182400	291180470	4000	4000	4000	4000	0
100	20231129	182300	291180470	4000	4000	4000	4000	0
101	20231129	182200	291180470	4000	4000	4000	4000	0
102	20231129	182100	291180470	4000	4000	4000	4000	0
103	20231129	182000	291180470	4000	4000	4000	4000	0
104	20231129	181900	291180470	4000	4000	4000	4000	0
105	20231129	181800	291180470	4000	4000	4000	4000	0
106	20231129	181700	291180470	4000	4000	4000	4000	0
107	20231129	181600	291180470	4000	4000	4000	4000	0
108	20231129	181500	291180470	4000	4000	4000	4000	0
109	20231129	181400	291180470	4000	4000	4000	4000	0
110	20231129	181300	291180470	4000	4000	4000	4000	0
111	20231129	181200	291180470	4000	4000	4000	4000	0
112	20231129	181100	291180470	4000	4000	4000	4000	0
113	20231129	181000	291180470	4000	4000	4000	4000	0
114	20231129	180900	291180470	4000	4000	4000	4000	0
115	20231129	180800	291180470	4000	4000	4000	4000	0
116	20231129	180700	291180470	4000	4000	4000	4000	0
117	20231129	180600	291180470	4000	4000	4000	4000	0
118	20231129	180500	291180470	4000	4000	4000	4000	0
119	20231129	180400	291180470	4000	4000	4000	4000	0
120	20231129	180300	291180470	4000	4000	4000	4000	0
121	20231129	180200	291180470	4000	4000	4000	4000	0
122	20231129	180100	291180470	4000	4000	4000	4000	134
123	20231129	180000	291180470	4000	4000	4000	4000	0
124	20231129	175900	291180470	4000	4000	4000	4000	0
125	20231129	175800	291180470	4000	4000	4000	4000	0
126	20231129	175700	291180470	4000	4000	4000	4000	0
127	20231129	175600	291180470	4000	4000	4000	4000	0
128	20231129	175500	291180470	4000	4000	4000	4000	0
129	20231129	175400	291180470	4000	4000	4000	4000	0
130	20231129	175300	291180470	4000	4000	4000	4000	0
131	20231129	175200	291180470	4000	4000	4000	4000	0
132	20231129	175100	291180470	4000	4000	4000	4000	0
133	20231129	175000	291180470	4000	4000	4000	4000	0
134	20231129	174900	291180470	4000	4000	4000	4000	0
135	20231129	174800	291180470	4000	4000	4000	4000	0
136	20231129	174700	291180470	4000	4000	4000	4000	0
137	20231129	174600	291180470	4000	4000	4000	4000	0
138	20231129	174500	291180470	4000	4000	4000	4000	0
139	20231129	174400	291180470	4000	4000	4000	4000	0
140	20231129	174300	291180470	4000	4000	4000	4000	0
141	20231129	174200	291180470	4000	4000	4000	4000	0
142	20231129	174100	291180470	4000	4000	4000	4000	0
143	20231129	174000	291180470	4000	4000	4000	4000	0
144	20231129	173900	291180470	4000	4000	4000	4000	0
145	20231129	173800	291180470	4000	4000	4000	4000	0
146	20231129	173700	291180470	4000	4000	4000	4000	0
147	20231129	173600	291180470	4000	4000	4000	4000	0
148	20231129	173500	291180470	4000	4000	4000	4000	0
149	20231129	173400	291180470	4000	4000	4000	4000	0
150	20231129	173300	291180470	4000	4000	4000	4000	0
151	20231129	173200	291180470	4000	4000	4000	4000	0
152	20231129	173100	291180470	4000	4000	4000	4000	134
153	20231129	173000	291180470	4000	4000	4000	4000	0
154	20231129	172900	291180470	4000	4000	4000	4000	0
155	20231129	172800	291180470	4000	4000	4000	4000	0
156	20231129	172700	291180470	4000	4000	4000	4000	0
157	20231129	172600	291180470	4000	4000	4000	4000	0
158	20231129	172500	291180470	4000	4000	4000	4000	0
159	20231129	172400	291180470	4000	4000	4000	4000	0
160	20231129	172300	291180470	4000	4000	4000	4000	0
161	20231129	172200	291180470	4000	4000	4000	4000	0
162	20231129	172100	291180470	4000	4000	4000	4000	0
163	20231129	172000	291180470	4000	4000	4000	4000	0
164	20231129	171900	291180470	4000	4000	4000	4000	0
165	20231129	171800	291180470	4000	4000	4000	4000	0
166	20231129	171700	291180470	4000	4000	4000	4000	0
167	20231129	171600	291180470	4000	4000	4000	4000	0
168	20231129	171500	291180470	4000	4000	4000	4000	0
169	20231129	171400	291180470	4000	4000	4000	4000	0
170	20231129	171300	291180470	4000	4000	4000	4000	0
171	20231129	171200	291180470	4000	4000	4000	4000	0
172	20231129	171100	291180470	4000	4000	4000	4000	0
173	20231129	171000	291180470	4000	4000	4000	4000	0
174	20231129	170900	291180470	4000	4000	4000	4000	0
175	20231129	170800	291180470	4000	4000	4000	4000	0
176	20231129	170700	291180470	4000	4000	4000	4000	0
177	20231129	170600	291180470	4000	4000	4000	4000	0
178	20231129	170500	291180470	4000	4000	4000	4000	0
179	20231129	170400	291180470	4000	4000	4000	4000	0
180	20231129	170300	291180470	4000	4000	4000	4000	0
181	20231129	170200	291180470	4000	4000	4000	4000	0
182	20231129	170100	291180470	4000	4000	4000	4000	134
183	20231129	170000	291180470	4000	4000	4000	4000	0
184	20231129	165900	291180470	4000	4000	4000	4000	0
185	20231129	165800	291180470	4000	4000	4000	4000	0
186	20231129	165700	291180470	4000	4000	4000	4000	0
187	20231129	165600	291180470	4000	4000	4000	4000	0
188	20231129	165500	291180470	4000	4000	4000	4000	0
189	20231129	165400	291180470	4000	4000	4000	4000	0
190	20231129	165300	291180470	4000	4000	4000	4000	0
191	20231129	165200	291180470	4000	4000	4000	4000	0
192	20231129	165100	291180470	4000	4000	4000	4000	0
193	20231129	165000	291180470	4000	4000	4000	4000	0
194	20231129	164900	291180470	4000	4000	4000	4000	0
195	20231129	164800	291180470	4000	4000	4000	4000	0
196	20231129	164700	291180470	4000	4000	4000	4000	0
197	20231129	164600	291180470	4000	4000	4000	4000	0
198	20231129	164500	291180470	4000	4000	4000	4000	0
199	20231129	164400	291180470	4000	4000	4000	4000	0
200	20231129	164300	291180470	4000	4000	4000	4000	0
201	20231129	164200	291180470	4000	4000	4000	4000	0
202	20231129	164100	291180470	4000	4000	4000	4000	0
203	20231129	164000	291180470	4000	4000	4000	4000	0
204	20231129	163900	291180470	4000	4000	4000	4000	0
205	20231129	163800	291180470	4000	4000	4000	4000	0
206	20231129	163700	291180470	4000	4000	4000	4000	0
207	20231129	163600	291180470	4000	4000	4000	4000	0
208	20231129	163500	291180470	4000	4000	4000	4000	0
209	20231129	163400	291180470	4000	4000	4000	4000	0
210	20231129	163300	291180470	4000	4000	4000	4000	0
211	20231129	163200	291180470	4000	4000	4000	4000	0
212	20231129	163100	291180470	4000	4000	4000	4000	134
213	20231129	163000	291180470	4000	4000	4000	4000	0
214	20231129	162900	291180470	4000	4000	4000	4000	0
215	20231129	162800	291180470	4000	4000	4000	4000	0
216	20231129	162700	291180470	4000	4000	4000	4000	0
217	20231129	162600	291180470	4000	4000	4000	4000	0
218	20231129	162500	291180470	4000	4000	4000	4000	0
219	20231129	162400	291180470	4000	4000	4000	4000	0
220	20231129	162300	291180470	4000	4000	4000	4000	0
221	20231129	162200	291180470	4000	4000	4000	4000	0
222	20231129	162100	291180470	4000	4000	4000	4000	0
223	20231129	162000	291180470	4000	4000	4000	4000	0
224	20231129	161900	291180470	4000	4000	4000	4000	0
225	20231129	161800	291180470	4000	4000	4000	4000	0
226	20231129	161700	291180470	4000	4000	4000	4000	0
227	20231129	161600	291180470	4000	4000	4000	4000	0
228	20231129	161500	291180470	4000	4000	4000	4000	0
229	20231129	161400	291180470	4000	4000	4000	4000	0
230	20231129	161300	291180470	4000	4000	4000	4000	0
231	20231129	161200	291180470	4000	4000	4000	4000	0
232	20231129	161100	291180470	4000	4000	4000	4000	0
233	20231129	161000	291180470	4000	4000	4000	4000	0
234	20231129	160900	291180470	4000	4000	4000	4000	0
235	20231129	160800	291180470	4000	4000	4000	4000	0
236	20231129	160700	291180470	4000	4000	4000	4000	0
237	20231129	160600	291180470	4000	4000	4000	4000	0
238	20231129	160500	291180470	4000	4000	4000	4000	0
239	20231129	160400	291180470	4000	4000	4000	4000	0
240	20231129	160300	291180470	4000	4000	4000	4000	0
241	20231129	160200	291180470	4000	4000	4000	4000	0
242	20231129	160100	291180470	4000	4000	4000	4000	134
243	20231129	160000	291180470	4000	4000	4000	4000	0
244	20231129	155900	291180470	4000	4000	4000	4000	0
245	20231129	155800	291180470	4000	4000	4000	4000	0
246	20231129	155700	291180470	4000	4000	4000	4000	0
247	20231129	155600	291180470	4000	4000	4000	4000	0
248	20231129	155500	291180470	4000	4000	4000	4000	0
249	20231129	155400	291180470	4000	4000	4000	4000	0
250	20231129	155300	291180470	4000	4000	4000	4000	0
251	20231129	155200	291180470	4000	4000	4000	4000	0
252	20231129	155100	291180470	4000	4000	4000	4000	0
253	20231129	155000	291180470	4000	4000	4000	4000	0
254	20231129	154900	291180470	4000	4000	4000	4000	0
255	20231129	154800	291180470	4000	4000	4000	4000	0
256	20231129	154700	291180470	4000	4000	4000	4000	0
257	20231129	154600	291180470	4000	4000	4000	4000	0
258	20231129	154500	291180470	4000	4000	4000	4000	0
259	20231129	154400	291180470	4000	4000	4000	4000	0
260	20231129	154300	291180470	4000	4000	4000	4000	0
261	20231129	154200	291180470	4000	4000	4000	4000	0
262	20231129	154100	291180470	4000	4000	4000	4000	0
263	20231129	154000	291180470	4000	4000	4000	4000	0
264	20231129	153900	291180470	4000	4000	4000	4000	0
265	20231129	153800	291180470	4000	4000	4000	4000	0
266	20231129	153700	291180470	4000	4000	4000	4000	0
267	20231129	153600	291180470	4000	4000	4000	4000	0
268	20231129	153500	291180470	4000	4000	4000	4000	0
269	20231129	153400	291180470	4000	4000	4000	4000	0
270	20231129	153300	291180470	4000	4000	4000	4000	0
271	20231129	153200	291180470	4000	4000	4000	4000	0
272	20231129	153100	291180470	4000	4000	4000	4000	134
273	20231129	153000	291180470	4000	4000	4000	4000	134
274	20231129	152900	290644470	4015	4015	4015	4015	0
275	20231129	152800	290644470	4015	4015	4015	4015	0
276	20231129	152700	290644470	4015	4015	4015	4015	0
277	20231129	152600	290644470	4015	4015	4015	4015	0
278	20231129	152500	290644470	4015	4015	4015	4015	0
279	20231129	152400	290644470	4015	4015	4015	4015	0
280	20231129	152300	290644470	4015	4015	4015	4015	0
281	20231129	152200	290644470	4015	4015	4015	4015	0
282	20231129	152100	290644470	4015	4015	4015	4015	0
283	20231129	152000	290644470	4015	4015	4015	4015	0
284	20231129	151900	290644470	4015	4015	4015	4015	11
285	20231129	151800	290600305	4020	4015	4020	4015	7
286	20231129	151700	290572190	4015	4015	4015	4015	25
287	20231129	151600	290471815	4020	4020	4020	4020	1
288	20231129	151500	290467795	4020	4020	4020	4020	0
289	20231129	151400	290467795	4020	4005	4020	4000	26
290	20231129	151300	290363430	4000	4000	4000	4000	245
291	20231129	151200	289383430	4000	4000	4000	4000	1
292	20231129	151100	289379430	4000	4000	4000	4000	25
293	20231129	151000	289279430	4000	4000	4000	4000	3
294	20231129	150900	289267430	4000	4000	4000	4000	0
295	20231129	150800	289267430	4000	4000	4000	4000	0
296	20231129	150700	289267430	4000	4000	4000	3995	27
297	20231129	150600	289159540	4000	4000	4000	4000	0
298	20231129	150500	289159540	4000	4000	4000	4000	1
299	20231129	150400	289155540	4000	4000	4000	4000	0
300	20231129	150300	289155540	4000	4000	4000	4000	0
301	20231129	150200	289155540	4000	4000	4000	4000	1
302	20231129	150100	289151540	4000	4000	4000	4000	0
303	20231129	150000	289151540	4000	4000	4000	4000	50
304	20231129	145900	288951540	4000	4000	4000	4000	0
305	20231129	145800	288951540	4000	4000	4000	4000	7
306	20231129	145700	288923540	4000	3995	4000	3995	11
307	20231129	145600	288879590	4000	4000	4000	4000	0
308	20231129	145500	288879590	4000	4000	4000	4000	0
309	20231129	145400	288879590	4000	4000	4000	4000	2
310	20231129	145300	288871590	4000	4000	4000	4000	0
311	20231129	145200	288871590	4000	4000	4000	4000	0
312	20231129	145100	288871590	4000	4000	4000	4000	0
313	20231129	145000	288871590	4000	4000	4000	4000	0
314	20231129	144900	288871590	4000	4000	4000	4000	0
315	20231129	144800	288871590	4000	4000	4000	4000	100
316	20231129	144700	288471590	4000	4000	4000	4000	1
317	20231129	144600	288467590	4000	4000	4000	4000	0
318	20231129	144500	288467590	4000	4000	4000	3995	154
319	20231129	144400	287852260	4010	4010	4010	4010	1
320	20231129	144300	287848250	4020	4020	4020	4020	0
321	20231129	144200	287848250	4020	4020	4020	4015	3
322	20231129	144100	287836195	4020	4000	4020	4000	12
323	20231129	144000	287788080	4000	4010	4020	4000	705
324	20231129	143900	284968050	4020	4020	4020	4020	2
325	20231129	143800	284960010	4020	4015	4020	4015	22
326	20231129	143700	284871655	4000	4000	4000	4000	0
327	20231129	143600	284871655	4000	4000	4000	4000	0
328	20231129	143500	284871655	4000	4000	4000	4000	0
329	20231129	143400	284871655	4000	4000	4000	4000	0
330	20231129	143300	284871655	4000	4010	4010	4000	148
331	20231129	143200	284279420	4020	4020	4020	4020	0
332	20231129	143100	284279420	4020	4005	4020	4005	9
333	20231129	143000	284243280	4010	4010	4010	3995	5
334	20231129	142900	284223265	3995	3995	4000	3995	100
335	20231129	142800	283823760	3995	3995	3995	3995	130
336	20231129	142700	283304410	3995	3995	3995	3995	23
337	20231129	142600	283212525	3995	3995	3995	3995	7
338	20231129	142500	283184560	3995	3990	4000	3990	15
339	20231129	142400	283124635	3995	3995	4015	3995	57
340	20231129	142300	282896900	3995	3995	3995	3995	20
341	20231129	142200	282817000	3995	3995	3995	3995	0
342	20231129	142100	282817000	3995	3995	3995	3995	0
343	20231129	142000	282817000	3995	3995	3995	3995	2
344	20231129	141900	282809010	4015	4015	4015	4015	0
345	20231129	141800	282809010	4015	4015	4015	4015	0
346	20231129	141700	282809010	4015	3995	4015	3995	3
347	20231129	141600	282797005	3990	3990	3990	3990	0
348	20231129	141500	282797005	3990	3990	3990	3990	0
349	20231129	141400	282797005	3990	3985	3990	3985	177
350	20231129	141300	282091655	3985	3985	3985	3985	0
351	20231129	141200	282091655	3985	3985	3985	3985	161
352	20231129	141100	281450070	3985	3985	3985	3985	500
353	20231129	141000	279457570	3990	3990	3990	3990	168
354	20231129	140900	278787250	3995	3995	3995	3995	10
355	20231129	140800	278747300	3995	3995	3995	3995	0
356	20231129	140700	278747300	3995	3995	3995	3995	0
357	20231129	140600	278747300	3995	3995	3995	3995	0
358	20231129	140500	278747300	3995	3995	3995	3995	22
359	20231129	140400	278659410	3995	3995	3995	3995	0
360	20231129	140300	278659410	3995	3990	3995	3990	408
361	20231129	140200	277031170	3990	3995	3995	3990	332
362	20231129	140100	275706390	3995	3995	3995	3995	11
363	20231129	140000	275662445	3995	3995	3995	3995	200
364	20231129	135900	274863445	4020	4020	4020	4020	1
365	20231129	135800	274859425	3995	3995	4020	3995	15
366	20231129	135700	274799475	3995	3995	3995	3995	20
367	20231129	135600	274719575	3990	4005	4005	3990	1003
368	20231129	135500	270711720	4015	4015	4015	4015	1
369	20231129	135400	270707705	4015	4015	4015	4015	1
370	20231129	135300	270703690	4035	4015	4035	4010	16
371	20231129	135200	270639490	4015	4015	4015	4015	0
372	20231129	135100	270639490	4015	4015	4015	4015	1
373	20231129	135000	270635475	4035	4025	4035	4015	251
374	20231129	134900	269627325	4035	4030	4035	4020	13
375	20231129	134800	269574940	4015	4005	4030	4005	6
376	20231129	134700	269550820	4030	4000	4035	4000	1130
377	20231129	134600	265030755	4000	4000	4000	4000	72
378	20231129	134500	264742755	4000	4000	4000	4000	3
379	20231129	134400	264730755	3990	3990	3990	3990	2
380	20231129	134300	264722775	4000	4000	4000	4000	22
381	20231129	134200	264634775	4035	3985	4035	3985	893
382	20231129	134100	261076085	3995	4005	4005	3990	7469
383	20231129	134000	231225035	4010	4010	4010	4010	51
384	20231129	133900	231020525	4010	4010	4010	4010	4
385	20231129	133800	231004485	4010	4010	4010	4010	273
386	20231129	133700	229909755	4015	4020	4035	4015	523
387	20231129	133600	227809835	4035	4015	4035	4015	15
388	20231129	133500	227749570	4010	4010	4010	4010	300
389	20231129	133400	226546570	4010	4010	4010	4010	2100
390	20231129	133300	218125570	4010	4015	4020	4010	367
391	20231129	133200	216653215	4015	4025	4025	4015	1591
392	20231129	133100	210259950	4030	4040	4040	4030	6
393	20231129	133000	210235760	4040	4030	4045	4025	120
394	20231129	132900	209752620	4045	4045	4045	4030	3
395	20231129	132800	209740500	4045	4030	4045	4030	30
396	20231129	132700	209619450	4045	4045	4045	4045	0
397	20231129	132600	209619450	4045	4045	4045	4045	1
398	20231129	132500	209615405	4045	4045	4045	4035	2373
399	20231129	132400	200030010	4050	4045	4050	4045	12
400	20231129	132300	199981465	4050	4050	4050	4050	0
401	20231129	132200	199981465	4050	4050	4050	4050	632
402	20231129	132100	197421865	4055	4055	4055	4055	11
403	20231129	132000	197377260	4055	4055	4055	4050	62
404	20231129	131900	197126010	4055	4055	4055	4055	215
405	20231129	131800	196254185	4060	4060	4060	4060	2
406	20231129	131700	196246065	4055	4055	4055	4055	0
407	20231129	131600	196246065	4055	4055	4055	4055	0
408	20231129	131500	196246065	4055	4055	4055	4055	0
409	20231129	131400	196246065	4055	4055	4055	4055	201
410	20231129	131300	195431010	4055	4055	4055	4055	44
411	20231129	131200	195252590	4060	4060	4060	4060	0
412	20231129	131100	195252590	4060	4060	4060	4060	0
413	20231129	131000	195252590	4060	4060	4060	4060	0
414	20231129	130900	195252590	4060	4060	4060	4060	0
415	20231129	130800	195252590	4060	4060	4060	4060	1
416	20231129	130700	195248530	4055	4055	4055	4055	0
417	20231129	130600	195248530	4055	4055	4055	4055	37
418	20231129	130500	195098495	4055	4055	4055	4055	34
419	20231129	130400	194960625	4060	4060	4060	4060	0
420	20231129	130300	194960625	4060	4060	4060	4060	0
421	20231129	130200	194960625	4060	4060	4060	4060	0
422	20231129	130100	194960625	4060	4060	4060	4060	213
423	20231129	130000	194095845	4060	4060	4060	4060	111
424	20231129	125900	193645185	4065	4065	4065	4065	0
425	20231129	125800	193645185	4065	4065	4065	4065	0
426	20231129	125700	193645185	4065	4065	4065	4065	0
427	20231129	125600	193645185	4065	4065	4065	4065	0
428	20231129	125500	193645185	4065	4065	4065	4065	0
429	20231129	125400	193645185	4065	4065	4065	4065	0
430	20231129	125300	193645185	4065	4065	4065	4065	0
431	20231129	125200	193645185	4065	4065	4065	4065	0
432	20231129	125100	193645185	4065	4065	4065	4065	0
433	20231129	125000	193645185	4065	4065	4065	4065	0
434	20231129	124900	193645185	4065	4065	4065	4065	10
435	20231129	124800	193604535	4060	4060	4060	4060	0
436	20231129	124700	193604535	4060	4060	4060	4060	0
437	20231129	124600	193604535	4060	4060	4060	4060	80
438	20231129	124500	193279735	4070	4070	4070	4070	0
439	20231129	124400	193279735	4070	4070	4070	4070	0
440	20231129	124300	193279735	4070	4070	4070	4070	148
441	20231129	124200	192677375	4070	4070	4070	4070	0
442	20231129	124100	192677375	4070	4070	4070	4070	0
443	20231129	124000	192677375	4070	4070	4070	4070	5
444	20231129	123900	192657025	4085	4085	4085	4085	0
445	20231129	123800	192657025	4085	4085	4085	4085	0
446	20231129	123700	192657025	4085	4085	4085	4085	0
447	20231129	123600	192657025	4085	4085	4085	4085	0
448	20231129	123500	192657025	4085	4085	4085	4085	1
449	20231129	123400	192652940	4085	4085	4085	4085	0
450	20231129	123300	192652940	4085	4085	4085	4085	0
451	20231129	123200	192652940	4085	4085	4085	4085	0
452	20231129	123100	192652940	4085	4085	4085	4085	1
453	20231129	123000	192648855	4070	4070	4070	4070	0
454	20231129	122900	192648855	4070	4070	4070	4070	0
455	20231129	122800	192648855	4070	4070	4070	4070	0
456	20231129	122700	192648855	4070	4070	4070	4070	0
457	20231129	122600	192648855	4070	4070	4070	4070	0
458	20231129	122500	192648855	4070	4070	4070	4070	0
459	20231129	122400	192648855	4070	4070	4070	4070	0
460	20231129	122300	192648855	4070	4070	4070	4070	41
461	20231129	122200	192481985	4070	4070	4070	4070	50
462	20231129	122100	192278485	4090	4090	4090	4090	0
463	20231129	122000	192278485	4090	4090	4090	4090	0
464	20231129	121900	192278485	4090	4090	4090	4090	0
465	20231129	121800	192278485	4090	4090	4090	4090	0
466	20231129	121700	192278485	4090	4090	4090	4090	0
467	20231129	121600	192278485	4090	4090	4090	4090	0
468	20231129	121500	192278485	4090	4090	4090	4090	0
469	20231129	121400	192278485	4090	4090	4090	4090	0
470	20231129	121300	192278485	4090	4090	4090	4090	0
471	20231129	121200	192278485	4090	4090	4090	4090	0
472	20231129	121100	192278485	4090	4090	4090	4090	0
473	20231129	121000	192278485	4090	4090	4090	4090	0
474	20231129	120900	192278485	4090	4090	4090	4090	0
475	20231129	120800	192278485	4090	4090	4090	4090	0
476	20231129	120700	192278485	4090	4090	4090	4080	7
477	20231129	120600	192249870	4090	4065	4090	4065	75
478	20231129	120500	191944830	4090	4065	4090	4065	141
479	20231129	120400	191371640	4065	4065	4065	4065	48
480	20231129	120300	191176520	4065	4065	4065	4065	13
481	20231129	120200	191123675	4065	4065	4065	4065	1
482	20231129	120100	191119610	4060	4055	4060	4055	56
483	20231129	120000	190892255	4060	4060	4060	4060	0
484	20231129	115900	190892255	4060	4060	4060	4060	0
485	20231129	115800	190892255	4060	4060	4060	4060	2
486	20231129	115700	190884135	4060	4060	4060	4060	0
487	20231129	115600	190884135	4060	4060	4060	4060	0
488	20231129	115500	190884135	4060	4060	4060	4060	2
489	20231129	115400	190876015	4060	4060	4060	4060	0
490	20231129	115300	190876015	4060	4060	4060	4060	1
491	20231129	115200	190871955	4055	4055	4055	4055	4
492	20231129	115100	190855735	4060	4060	4060	4060	2
493	20231129	115000	190847615	4060	4060	4060	4060	0
494	20231129	114900	190847615	4060	4060	4060	4050	106
495	20231129	114800	190418290	4050	4050	4050	4050	0
496	20231129	114700	190418290	4050	4050	4050	4050	23
497	20231129	114600	190325140	4050	4060	4060	4050	846
498	20231129	114500	186898280	4060	4060	4060	4060	0
499	20231129	114400	186898280	4060	4060	4060	4060	5
500	20231129	114300	186877980	4065	4065	4065	4065	0
501	20231129	114200	186877980	4065	4065	4065	4065	2
502	20231129	114100	186869850	4055	4060	4060	4055	40
503	20231129	114000	186707645	4055	4055	4055	4055	0
504	20231129	113900	186707645	4055	4055	4055	4055	0
505	20231129	113800	186707645	4055	4055	4055	4055	0
506	20231129	113700	186707645	4055	4055	4055	4055	0
507	20231129	113600	186707645	4055	4055	4055	4055	0
508	20231129	113500	186707645	4055	4055	4055	4055	0
509	20231129	113400	186707645	4055	4055	4055	4055	0
510	20231129	113300	186707645	4055	4055	4055	4055	3
511	20231129	113200	186695480	4055	4055	4055	4055	0
512	20231129	113100	186695480	4055	4060	4060	4055	184
513	20231129	113000	185948595	4065	4065	4065	4065	11
514	20231129	112900	185903880	4060	4060	4060	4060	0
515	20231129	112800	185903880	4060	4060	4060	4060	0
516	20231129	112700	185903880	4060	4060	4060	4060	48
517	20231129	112600	185709000	4060	4060	4060	4060	0
518	20231129	112500	185709000	4060	4060	4060	4060	0
519	20231129	112400	185709000	4060	4060	4060	4060	0
520	20231129	112300	185709000	4060	4065	4065	4060	333
521	20231129	112200	184356855	4060	4065	4065	4060	1713
522	20231129	112100	177400935	4060	4075	4075	4060	1931
523	20231129	112000	169551590	4085	4085	4085	4085	5
524	20231129	111900	169531165	4085	4085	4085	4085	0
525	20231129	111800	169531165	4085	4080	4085	4075	72
526	20231129	111700	169237740	4080	4080	4080	4080	108
527	20231129	111600	168797100	4090	4090	4090	4090	0
528	20231129	111500	168797100	4090	4090	4090	4090	0
529	20231129	111400	168797100	4090	4090	4090	4090	0
530	20231129	111300	168797100	4090	4085	4090	4085	2
531	20231129	111200	168788925	4085	4085	4085	4085	2
532	20231129	111100	168780755	4085	4085	4085	4085	14
533	20231129	111000	168723565	4090	4090	4090	4090	0
534	20231129	110900	168723565	4090	4090	4090	4090	32
535	20231129	110800	168592685	4100	4100	4100	4100	0
536	20231129	110700	168592685	4100	4100	4100	4100	0
537	20231129	110600	168592685	4100	4100	4100	4100	1
538	20231129	110500	168588585	4085	4080	4100	4080	278
539	20231129	110400	167453700	4080	4080	4080	4080	5
540	20231129	110300	167433300	4080	4070	4080	4070	5
541	20231129	110200	167412915	4080	4075	4080	4065	1204
542	20231129	110100	162513200	4080	4100	4100	4080	3465
543	20231129	110000	148368690	4105	4105	4105	4105	1
544	20231129	105900	148364585	4100	4100	4100	4100	0
545	20231129	105800	148364585	4100	4100	4100	4100	0
546	20231129	105700	148364585	4100	4100	4100	4100	1
547	20231129	105600	148360485	4100	4100	4100	4100	200
548	20231129	105500	147540485	4105	4105	4105	4105	3
549	20231129	105400	147528170	4105	4105	4105	4105	1
550	20231129	105300	147524065	4110	4105	4110	4105	103
551	20231129	105200	147101245	4105	4105	4105	4105	0
552	20231129	105100	147101245	4105	4100	4105	4100	2
553	20231129	105000	147093040	4105	4105	4105	4105	1
554	20231129	104900	147088935	4100	4100	4100	4100	1
555	20231129	104800	147084835	4105	4105	4105	4105	30
556	20231129	104700	146961685	4110	4110	4110	4110	0
557	20231129	104600	146961685	4110	4110	4110	4110	0
558	20231129	104500	146961685	4110	4110	4110	4110	1
559	20231129	104400	146957575	4110	4110	4110	4110	0
560	20231129	104300	146957575	4110	4110	4110	4110	0
561	20231129	104200	146957575	4110	4110	4110	4110	0
562	20231129	104100	146957575	4110	4110	4110	4110	2
563	20231129	104000	146949355	4110	4115	4115	4110	12
564	20231129	103900	146900030	4125	4125	4125	4125	0
565	20231129	103800	146900030	4125	4125	4125	4125	0
566	20231129	103700	146900030	4125	4125	4125	4125	0
567	20231129	103600	146900030	4125	4125	4125	4125	0
568	20231129	103500	146900030	4125	4125	4125	4125	0
569	20231129	103400	146900030	4125	4125	4125	4125	0
570	20231129	103300	146900030	4125	4110	4125	4110	15
571	20231129	103200	146838280	4110	4110	4110	4110	0
572	20231129	103100	146838280	4110	4110	4110	4110	0
573	20231129	103000	146838280	4110	4115	4115	4110	100
574	20231129	102900	146427265	4125	4125	4125	4125	0
575	20231129	102800	146427265	4125	4125	4125	4125	0
576	20231129	102700	146427265	4125	4125	4125	4125	1
577	20231129	102600	146423140	4115	4115	4115	4115	100
578	20231129	102500	146011640	4125	4125	4125	4125	0
579	20231129	102400	146011640	4125	4125	4125	4125	102
580	20231129	102300	145590890	4125	4125	4125	4125	0
581	20231129	102200	145590890	4125	4125	4125	4125	0
582	20231129	102100	145590890	4125	4125	4125	4125	1
583	20231129	102000	145586765	4110	4110	4110	4110	0
584	20231129	101900	145586765	4110	4120	4120	4110	200
585	20231129	101800	144763055	4125	4125	4125	4125	0
586	20231129	101700	144763055	4125	4125	4125	4125	0
587	20231129	101600	144763055	4125	4125	4125	4125	1
588	20231129	101500	144758930	4125	4125	4125	4125	0
589	20231129	101400	144758930	4125	4125	4125	4125	1
590	20231129	101300	144754805	4120	4120	4120	4120	50
591	20231129	101200	144548805	4145	4130	4145	4125	116
592	20231129	101100	144070255	4145	4145	4145	4125	4
593	20231129	101000	144053695	4145	4120	4145	4120	100
594	20231129	100900	143641645	4120	4120	4145	4120	15
595	20231129	100800	143579820	4120	4140	4150	4120	437
596	20231129	100700	141779305	4120	4120	4150	4120	5
597	20231129	100600	141758635	4130	4125	4145	4120	5
598	20231129	100500	141737990	4120	4120	4120	4120	1
599	20231129	100400	141733870	4140	4145	4145	4140	740
600	20231129	100300	138669770	4145	4145	4145	4145	0
601	20231129	100200	138669770	4145	4150	4150	4145	71
602	20231129	100100	138375125	4150	4150	4150	4150	200
603	20231129	100000	137545125	4155	4155	4155	4155	0
604	20231129	095900	137545125	4155	4155	4155	4155	1
605	20231129	095800	137540970	4155	4155	4155	4155	10
606	20231129	095700	137499420	4155	4170	4170	4155	8
607	20231129	095600	137466075	4155	4155	4155	4155	0
608	20231129	095500	137466075	4155	4155	4155	4155	0
609	20231129	095400	137466075	4155	4155	4155	4155	0
610	20231129	095300	137466075	4155	4155	4155	4155	1
611	20231129	095200	137461920	4165	4165	4165	4165	51
612	20231129	095100	137249505	4170	4150	4170	4150	606
613	20231129	095000	134732210	4165	4165	4165	4165	0
614	20231129	094900	134732210	4165	4165	4165	4165	0
615	20231129	094800	134732210	4165	4165	4165	4165	0
616	20231129	094700	134732210	4165	4165	4165	4165	0
617	20231129	094600	134732210	4165	4165	4165	4165	0
618	20231129	094500	134732210	4165	4165	4165	4165	0
619	20231129	094400	134732210	4165	4150	4165	4145	36
620	20231129	094300	134582775	4150	4165	4165	4150	4
621	20231129	094200	134566160	4150	4150	4150	4150	0
622	20231129	094100	134566160	4150	4150	4150	4150	3
623	20231129	094000	134553710	4150	4165	4165	4150	615
624	20231129	093900	132000855	4155	4160	4170	4155	31
625	20231129	093800	131871720	4165	4160	4165	4160	2
626	20231129	093700	131863395	4150	4160	4160	4150	80
627	20231129	093600	131530605	4160	4160	4160	4160	0
628	20231129	093500	131530605	4160	4160	4165	4160	70
629	20231129	093400	131239390	4160	4165	4165	4160	532
630	20231129	093300	129025395	4165	4170	4170	4165	327
631	20231129	093200	127661810	4170	4175	4175	4170	41
632	20231129	093100	127490835	4170	4170	4170	4170	280
633	20231129	093000	126323235	4175	4175	4175	4175	823
634	20231129	092900	122887210	4175	4175	4175	4175	0
635	20231129	092800	122887210	4175	4170	4175	4170	345
636	20231129	092700	121448530	4170	4175	4175	4170	310
637	20231129	092600	120154780	4175	4175	4180	4175	1514
638	20231129	092500	113829960	4175	4175	4180	4175	151
639	20231129	092400	113199525	4175	4170	4175	4170	16
640	20231129	092300	113132785	4170	4170	4170	4170	430
641	20231129	092200	111339685	4175	4175	4175	4170	185
642	20231129	092100	110567320	4175	4170	4175	4170	10
643	20231129	092000	110525610	4180	4180	4180	4155	587
644	20231129	091900	108084390	4180	4150	4180	4145	708
645	20231129	091800	105143620	4155	4190	4190	4155	505
646	20231129	091700	103045070	4155	4170	4190	4155	654
647	20231129	091600	100325930	4175	4180	4180	4175	699
648	20231129	091500	97407405	4185	4210	4210	4185	2143
649	20231129	091400	88399625	4200	4205	4210	4200	974
650	20231129	091300	84308570	4205	4200	4205	4195	1328
651	20231129	091200	78732435	4200	4165	4200	4145	5382
652	20231129	091100	56200260	4165	4115	4165	4115	3749
653	20231129	091000	40716395	4110	4105	4110	4105	531
654	20231129	090900	38536590	4090	4105	4105	4090	1077
655	20231129	090800	34124850	4090	4100	4100	4090	11
656	20231129	090700	34079760	4090	4105	4115	4090	1458
657	20231129	090600	28089820	4105	4115	4115	4100	160
658	20231129	090500	27432425	4115	4110	4115	4100	282
659	20231129	090400	26274075	4110	4100	4110	4100	1002
660	20231129	090300	22160865	4105	4100	4120	4100	434
661	20231129	090200	20379285	4100	4080	4100	4080	26
662	20231129	090100	20272985	4115	4150	4150	4100	1068
663	20231129	090000	15870675	4125	4145	4150	4120	3247