KissMeData/102260/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	200400	377987805	4465	4465	4465	4465	2298
3	20231129	200300	377987805	4465	4465	4465	4465	0
4	20231129	200200	377987805	4465	4465	4465	4465	0
5	20231129	200100	377987805	4465	4465	4465	4465	0
6	20231129	200000	377987805	4465	4465	4465	4465	0
7	20231129	195900	377987805	4465	4465	4465	4465	0
8	20231129	195800	377987805	4465	4465	4465	4465	0
9	20231129	195700	377987805	4465	4465	4465	4465	0
10	20231129	195600	377987805	4465	4465	4465	4465	0
11	20231129	195500	377987805	4465	4465	4465	4465	0
12	20231129	195400	377987805	4465	4465	4465	4465	0
13	20231129	195300	377987805	4465	4465	4465	4465	0
14	20231129	195200	377987805	4465	4465	4465	4465	0
15	20231129	195100	377987805	4465	4465	4465	4465	0
16	20231129	195000	377987805	4465	4465	4465	4465	0
17	20231129	194900	377987805	4465	4465	4465	4465	0
18	20231129	194800	377987805	4465	4465	4465	4465	0
19	20231129	194700	377987805	4465	4465	4465	4465	0
20	20231129	194600	377987805	4465	4465	4465	4465	0
21	20231129	194500	377987805	4465	4465	4465	4465	0
22	20231129	194400	377987805	4465	4465	4465	4465	0
23	20231129	194300	377987805	4465	4465	4465	4465	0
24	20231129	194200	377987805	4465	4465	4465	4465	0
25	20231129	194100	377987805	4465	4465	4465	4465	0
26	20231129	194000	377987805	4465	4465	4465	4465	0
27	20231129	193900	377987805	4465	4465	4465	4465	0
28	20231129	193800	377987805	4465	4465	4465	4465	0
29	20231129	193700	377987805	4465	4465	4465	4465	0
30	20231129	193600	377987805	4465	4465	4465	4465	0
31	20231129	193500	377987805	4465	4465	4465	4465	0
32	20231129	193400	377987805	4465	4465	4465	4465	2298
33	20231129	193300	377987805	4465	4465	4465	4465	0
34	20231129	193200	377987805	4465	4465	4465	4465	0
35	20231129	193100	377987805	4465	4465	4465	4465	0
36	20231129	193000	377987805	4465	4465	4465	4465	0
37	20231129	192900	377987805	4465	4465	4465	4465	0
38	20231129	192800	377987805	4465	4465	4465	4465	0
39	20231129	192700	377987805	4465	4465	4465	4465	0
40	20231129	192600	377987805	4465	4465	4465	4465	0
41	20231129	192500	377987805	4465	4465	4465	4465	0
42	20231129	192400	377987805	4465	4465	4465	4465	0
43	20231129	192300	377987805	4465	4465	4465	4465	0
44	20231129	192200	377987805	4465	4465	4465	4465	0
45	20231129	192100	377987805	4465	4465	4465	4465	0
46	20231129	192000	377987805	4465	4465	4465	4465	0
47	20231129	191900	377987805	4465	4465	4465	4465	0
48	20231129	191800	377987805	4465	4465	4465	4465	0
49	20231129	191700	377987805	4465	4465	4465	4465	0
50	20231129	191600	377987805	4465	4465	4465	4465	0
51	20231129	191500	377987805	4465	4465	4465	4465	0
52	20231129	191400	377987805	4465	4465	4465	4465	0
53	20231129	191300	377987805	4465	4465	4465	4465	0
54	20231129	191200	377987805	4465	4465	4465	4465	0
55	20231129	191100	377987805	4465	4465	4465	4465	0
56	20231129	191000	377987805	4465	4465	4465	4465	0
57	20231129	190900	377987805	4465	4465	4465	4465	0
58	20231129	190800	377987805	4465	4465	4465	4465	0
59	20231129	190700	377987805	4465	4465	4465	4465	0
60	20231129	190600	377987805	4465	4465	4465	4465	0
61	20231129	190500	377987805	4465	4465	4465	4465	0
62	20231129	190400	377987805	4465	4465	4465	4465	2298
63	20231129	190300	377987805	4465	4465	4465	4465	0
64	20231129	190200	377987805	4465	4465	4465	4465	0
65	20231129	190100	377987805	4465	4465	4465	4465	0
66	20231129	190000	377987805	4465	4465	4465	4465	0
67	20231129	185900	377987805	4465	4465	4465	4465	0
68	20231129	185800	377987805	4465	4465	4465	4465	0
69	20231129	185700	377987805	4465	4465	4465	4465	0
70	20231129	185600	377987805	4465	4465	4465	4465	0
71	20231129	185500	377987805	4465	4465	4465	4465	0
72	20231129	185400	377987805	4465	4465	4465	4465	0
73	20231129	185300	377987805	4465	4465	4465	4465	0
74	20231129	185200	377987805	4465	4465	4465	4465	0
75	20231129	185100	377987805	4465	4465	4465	4465	0
76	20231129	185000	377987805	4465	4465	4465	4465	0
77	20231129	184900	377987805	4465	4465	4465	4465	0
78	20231129	184800	377987805	4465	4465	4465	4465	0
79	20231129	184700	377987805	4465	4465	4465	4465	0
80	20231129	184600	377987805	4465	4465	4465	4465	0
81	20231129	184500	377987805	4465	4465	4465	4465	0
82	20231129	184400	377987805	4465	4465	4465	4465	0
83	20231129	184300	377987805	4465	4465	4465	4465	0
84	20231129	184200	377987805	4465	4465	4465	4465	0
85	20231129	184100	377987805	4465	4465	4465	4465	0
86	20231129	184000	377987805	4465	4465	4465	4465	0
87	20231129	183900	377987805	4465	4465	4465	4465	0
88	20231129	183800	377987805	4465	4465	4465	4465	0
89	20231129	183700	377987805	4465	4465	4465	4465	0
90	20231129	183600	377987805	4465	4465	4465	4465	0
91	20231129	183500	377987805	4465	4465	4465	4465	0
92	20231129	183400	377987805	4465	4465	4465	4465	2298
93	20231129	183300	377987805	4465	4465	4465	4465	0
94	20231129	183200	377987805	4465	4465	4465	4465	0
95	20231129	183100	377987805	4465	4465	4465	4465	0
96	20231129	183000	377987805	4465	4465	4465	4465	0
97	20231129	182900	377987805	4465	4465	4465	4465	0
98	20231129	182800	377987805	4465	4465	4465	4465	0
99	20231129	182700	377987805	4465	4465	4465	4465	0
100	20231129	182600	377987805	4465	4465	4465	4465	0
101	20231129	182500	377987805	4465	4465	4465	4465	0
102	20231129	182400	377987805	4465	4465	4465	4465	0
103	20231129	182300	377987805	4465	4465	4465	4465	0
104	20231129	182200	377987805	4465	4465	4465	4465	0
105	20231129	182100	377987805	4465	4465	4465	4465	0
106	20231129	182000	377987805	4465	4465	4465	4465	0
107	20231129	181900	377987805	4465	4465	4465	4465	0
108	20231129	181800	377987805	4465	4465	4465	4465	0
109	20231129	181700	377987805	4465	4465	4465	4465	0
110	20231129	181600	377987805	4465	4465	4465	4465	0
111	20231129	181500	377987805	4465	4465	4465	4465	0
112	20231129	181400	377987805	4465	4465	4465	4465	0
113	20231129	181300	377987805	4465	4465	4465	4465	0
114	20231129	181200	377987805	4465	4465	4465	4465	0
115	20231129	181100	377987805	4465	4465	4465	4465	0
116	20231129	181000	377987805	4465	4465	4465	4465	0
117	20231129	180900	377987805	4465	4465	4465	4465	0
118	20231129	180800	377987805	4465	4465	4465	4465	0
119	20231129	180700	377987805	4465	4465	4465	4465	0
120	20231129	180600	377987805	4465	4465	4465	4465	0
121	20231129	180500	377987805	4465	4465	4465	4465	0
122	20231129	180400	377987805	4465	4465	4465	4465	2298
123	20231129	180300	377987805	4465	4465	4465	4465	0
124	20231129	180200	377987805	4465	4465	4465	4465	0
125	20231129	180100	377987805	4465	4465	4465	4465	0
126	20231129	180000	377987805	4465	4465	4465	4465	0
127	20231129	175900	377987805	4465	4465	4465	4465	0
128	20231129	175800	377987805	4465	4465	4465	4465	0
129	20231129	175700	377987805	4465	4465	4465	4465	0
130	20231129	175600	377987805	4465	4465	4465	4465	0
131	20231129	175500	377987805	4465	4465	4465	4465	0
132	20231129	175400	377987805	4465	4465	4465	4465	0
133	20231129	175300	377987805	4465	4465	4465	4465	0
134	20231129	175200	377987805	4465	4465	4465	4465	0
135	20231129	175100	377987805	4465	4465	4465	4465	0
136	20231129	175000	377987805	4465	4465	4465	4465	0
137	20231129	174900	377987805	4465	4465	4465	4465	0
138	20231129	174800	377987805	4465	4465	4465	4465	0
139	20231129	174700	377987805	4465	4465	4465	4465	0
140	20231129	174600	377987805	4465	4465	4465	4465	0
141	20231129	174500	377987805	4465	4465	4465	4465	0
142	20231129	174400	377987805	4465	4465	4465	4465	0
143	20231129	174300	377987805	4465	4465	4465	4465	0
144	20231129	174200	377987805	4465	4465	4465	4465	0
145	20231129	174100	377987805	4465	4465	4465	4465	0
146	20231129	174000	377987805	4465	4465	4465	4465	0
147	20231129	173900	377987805	4465	4465	4465	4465	0
148	20231129	173800	377987805	4465	4465	4465	4465	0
149	20231129	173700	377987805	4465	4465	4465	4465	0
150	20231129	173600	377987805	4465	4465	4465	4465	0
151	20231129	173500	377987805	4465	4465	4465	4465	0
152	20231129	173400	377987805	4465	4465	4465	4465	2298
153	20231129	173300	377987805	4465	4465	4465	4465	0
154	20231129	173200	377987805	4465	4465	4465	4465	0
155	20231129	173100	377987805	4465	4465	4465	4465	0
156	20231129	173000	377987805	4465	4465	4465	4465	0
157	20231129	172900	377987805	4465	4465	4465	4465	0
158	20231129	172800	377987805	4465	4465	4465	4465	0
159	20231129	172700	377987805	4465	4465	4465	4465	0
160	20231129	172600	377987805	4465	4465	4465	4465	0
161	20231129	172500	377987805	4465	4465	4465	4465	0
162	20231129	172400	377987805	4465	4465	4465	4465	0
163	20231129	172300	377987805	4465	4465	4465	4465	0
164	20231129	172200	377987805	4465	4465	4465	4465	0
165	20231129	172100	377987805	4465	4465	4465	4465	0
166	20231129	172000	377987805	4465	4465	4465	4465	0
167	20231129	171900	377987805	4465	4465	4465	4465	0
168	20231129	171800	377987805	4465	4465	4465	4465	0
169	20231129	171700	377987805	4465	4465	4465	4465	0
170	20231129	171600	377987805	4465	4465	4465	4465	0
171	20231129	171500	377987805	4465	4465	4465	4465	0
172	20231129	171400	377987805	4465	4465	4465	4465	0
173	20231129	171300	377987805	4465	4465	4465	4465	0
174	20231129	171200	377987805	4465	4465	4465	4465	0
175	20231129	171100	377987805	4465	4465	4465	4465	0
176	20231129	171000	377987805	4465	4465	4465	4465	0
177	20231129	170900	377987805	4465	4465	4465	4465	0
178	20231129	170800	377987805	4465	4465	4465	4465	0
179	20231129	170700	377987805	4465	4465	4465	4465	0
180	20231129	170600	377987805	4465	4465	4465	4465	0
181	20231129	170500	377987805	4465	4465	4465	4465	0
182	20231129	170400	377987805	4465	4465	4465	4465	2298
183	20231129	170300	377987805	4465	4465	4465	4465	0
184	20231129	170200	377987805	4465	4465	4465	4465	0
185	20231129	170100	377987805	4465	4465	4465	4465	0
186	20231129	170000	377987805	4465	4465	4465	4465	0
187	20231129	165900	377987805	4465	4465	4465	4465	0
188	20231129	165800	377987805	4465	4465	4465	4465	0
189	20231129	165700	377987805	4465	4465	4465	4465	0
190	20231129	165600	377987805	4465	4465	4465	4465	0
191	20231129	165500	377987805	4465	4465	4465	4465	0
192	20231129	165400	377987805	4465	4465	4465	4465	0
193	20231129	165300	377987805	4465	4465	4465	4465	0
194	20231129	165200	377987805	4465	4465	4465	4465	0
195	20231129	165100	377987805	4465	4465	4465	4465	0
196	20231129	165000	377987805	4465	4465	4465	4465	0
197	20231129	164900	377987805	4465	4465	4465	4465	0
198	20231129	164800	377987805	4465	4465	4465	4465	0
199	20231129	164700	377987805	4465	4465	4465	4465	0
200	20231129	164600	377987805	4465	4465	4465	4465	0
201	20231129	164500	377987805	4465	4465	4465	4465	0
202	20231129	164400	377987805	4465	4465	4465	4465	0
203	20231129	164300	377987805	4465	4465	4465	4465	0
204	20231129	164200	377987805	4465	4465	4465	4465	0
205	20231129	164100	377987805	4465	4465	4465	4465	0
206	20231129	164000	377987805	4465	4465	4465	4465	0
207	20231129	163900	377987805	4465	4465	4465	4465	0
208	20231129	163800	377987805	4465	4465	4465	4465	0
209	20231129	163700	377987805	4465	4465	4465	4465	0
210	20231129	163600	377987805	4465	4465	4465	4465	0
211	20231129	163500	377987805	4465	4465	4465	4465	0
212	20231129	163400	377987805	4465	4465	4465	4465	2298
213	20231129	163300	377987805	4465	4465	4465	4465	0
214	20231129	163200	377987805	4465	4465	4465	4465	0
215	20231129	163100	377987805	4465	4465	4465	4465	0
216	20231129	163000	377987805	4465	4465	4465	4465	0
217	20231129	162900	377987805	4465	4465	4465	4465	0
218	20231129	162800	377987805	4465	4465	4465	4465	0
219	20231129	162700	377987805	4465	4465	4465	4465	0
220	20231129	162600	377987805	4465	4465	4465	4465	0
221	20231129	162500	377987805	4465	4465	4465	4465	0
222	20231129	162400	377987805	4465	4465	4465	4465	0
223	20231129	162300	377987805	4465	4465	4465	4465	0
224	20231129	162200	377987805	4465	4465	4465	4465	0
225	20231129	162100	377987805	4465	4465	4465	4465	0
226	20231129	162000	377987805	4465	4465	4465	4465	0
227	20231129	161900	377987805	4465	4465	4465	4465	0
228	20231129	161800	377987805	4465	4465	4465	4465	0
229	20231129	161700	377987805	4465	4465	4465	4465	0
230	20231129	161600	377987805	4465	4465	4465	4465	0
231	20231129	161500	377987805	4465	4465	4465	4465	0
232	20231129	161400	377987805	4465	4465	4465	4465	0
233	20231129	161300	377987805	4465	4465	4465	4465	0
234	20231129	161200	377987805	4465	4465	4465	4465	0
235	20231129	161100	377987805	4465	4465	4465	4465	0
236	20231129	161000	377987805	4465	4465	4465	4465	0
237	20231129	160900	377987805	4465	4465	4465	4465	0
238	20231129	160800	377987805	4465	4465	4465	4465	0
239	20231129	160700	377987805	4465	4465	4465	4465	0
240	20231129	160600	377987805	4465	4465	4465	4465	0
241	20231129	160500	377987805	4465	4465	4465	4465	0
242	20231129	160400	377987805	4465	4465	4465	4465	2298
243	20231129	160300	377987805	4465	4465	4465	4465	0
244	20231129	160200	377987805	4465	4465	4465	4465	0
245	20231129	160100	377987805	4465	4465	4465	4465	0
246	20231129	160000	377987805	4465	4465	4465	4465	0
247	20231129	155900	377987805	4465	4465	4465	4465	0
248	20231129	155800	377987805	4465	4465	4465	4465	0
249	20231129	155700	377987805	4465	4465	4465	4465	0
250	20231129	155600	377987805	4465	4465	4465	4465	0
251	20231129	155500	377987805	4465	4465	4465	4465	0
252	20231129	155400	377987805	4465	4465	4465	4465	0
253	20231129	155300	377987805	4465	4465	4465	4465	0
254	20231129	155200	377987805	4465	4465	4465	4465	0
255	20231129	155100	377987805	4465	4465	4465	4465	0
256	20231129	155000	377987805	4465	4465	4465	4465	0
257	20231129	154900	377987805	4465	4465	4465	4465	0
258	20231129	154800	377987805	4465	4465	4465	4465	0
259	20231129	154700	377987805	4465	4465	4465	4465	0
260	20231129	154600	377987805	4465	4465	4465	4465	0
261	20231129	154500	377987805	4465	4465	4465	4465	0
262	20231129	154400	377987805	4465	4465	4465	4465	0
263	20231129	154300	377987805	4465	4465	4465	4465	0
264	20231129	154200	377987805	4465	4465	4465	4465	0
265	20231129	154100	377987805	4465	4465	4465	4465	0
266	20231129	154000	377987805	4465	4465	4465	4465	0
267	20231129	153900	377987805	4465	4465	4465	4465	0
268	20231129	153800	377987805	4465	4465	4465	4465	0
269	20231129	153700	377987805	4465	4465	4465	4465	0
270	20231129	153600	377987805	4465	4465	4465	4465	0
271	20231129	153500	377987805	4465	4465	4465	4465	0
272	20231129	153400	377987805	4465	4465	4465	4465	2298
273	20231129	153300	377987805	4465	4465	4465	4465	0
274	20231129	153200	377987805	4465	4465	4465	4465	0
275	20231129	153100	377987805	4465	4465	4465	4465	0
276	20231129	153000	377987805	4465	4465	4465	4465	2298
277	20231129	152900	367727235	4470	4470	4470	4470	0
278	20231129	152800	367727235	4470	4470	4470	4470	0
279	20231129	152700	367727235	4470	4470	4470	4470	0
280	20231129	152600	367727235	4470	4470	4470	4470	0
281	20231129	152500	367727235	4470	4470	4470	4470	0
282	20231129	152400	367727235	4470	4470	4470	4470	0
283	20231129	152300	367727235	4470	4470	4470	4470	0
284	20231129	152200	367727235	4470	4470	4470	4470	0
285	20231129	152100	367727235	4470	4470	4470	4470	0
286	20231129	152000	367727235	4470	4470	4470	4470	0
287	20231129	151900	367727235	4470	4480	4480	4470	598
288	20231129	151800	365053895	4480	4480	4480	4480	7
289	20231129	151700	365022535	4470	4480	4480	4470	40
290	20231129	151600	364843485	4480	4480	4480	4480	30
291	20231129	151500	364709085	4480	4480	4480	4480	26
292	20231129	151400	364592605	4480	4480	4480	4465	545
293	20231129	151300	362156315	4480	4480	4480	4470	534
294	20231129	151200	359764360	4480	4480	4480	4480	729
295	20231129	151100	356498440	4480	4475	4480	4465	1679
296	20231129	151000	348988490	4475	4475	4475	4475	49
297	20231129	150900	348769215	4475	4465	4475	4465	14
298	20231129	150800	348706605	4475	4475	4475	4475	25
299	20231129	150700	348594730	4475	4475	4475	4465	14
300	20231129	150600	348532120	4475	4470	4475	4470	49
301	20231129	150500	348312860	4475	4480	4480	4475	26
302	20231129	150400	348196400	4480	4480	4480	4480	10
303	20231129	150300	348151600	4480	4480	4480	4480	25
304	20231129	150200	348039600	4480	4480	4480	4480	9
305	20231129	150100	347999280	4480	4480	4480	4480	30
306	20231129	150000	347864880	4480	4480	4480	4480	48
307	20231129	145900	347649840	4460	4460	4460	4460	0
308	20231129	145800	347649840	4460	4460	4460	4460	0
309	20231129	145700	347649840	4460	4460	4460	4460	250
310	20231129	145600	346534840	4490	4460	4490	4460	1701
311	20231129	145500	338897380	4475	4470	4500	4470	5811
312	20231129	145400	312817395	4460	4460	4460	4460	25
313	20231129	145300	312705895	4465	4465	4465	4465	32
314	20231129	145200	312563015	4470	4470	4470	4470	0
315	20231129	145100	312563015	4470	4470	4470	4470	0
316	20231129	145000	312563015	4470	4470	4470	4470	5
317	20231129	144900	312540665	4470	4470	4470	4470	0
318	20231129	144800	312540665	4470	4470	4470	4470	1
319	20231129	144700	312536195	4460	4460	4460	4460	0
320	20231129	144600	312536195	4460	4460	4460	4460	0
321	20231129	144500	312536195	4460	4460	4460	4460	162
322	20231129	144400	311813675	4470	4470	4470	4470	0
323	20231129	144300	311813675	4470	4470	4470	4470	0
324	20231129	144200	311813675	4470	4470	4470	4470	500
325	20231129	144100	309578675	4470	4470	4470	4470	900
326	20231129	144000	305555675	4470	4470	4470	4470	0
327	20231129	143900	305555675	4470	4470	4470	4470	0
328	20231129	143800	305555675	4470	4470	4470	4470	26
329	20231129	143700	305439455	4470	4470	4470	4470	0
330	20231129	143600	305439455	4470	4470	4470	4470	57
331	20231129	143500	305184665	4465	4465	4465	4465	0
332	20231129	143400	305184665	4465	4465	4465	4465	0
333	20231129	143300	305184665	4465	4465	4465	4465	0
334	20231129	143200	305184665	4465	4465	4465	4465	0
335	20231129	143100	305184665	4465	4465	4465	4465	0
336	20231129	143000	305184665	4465	4465	4465	4465	0
337	20231129	142900	305184665	4465	4465	4465	4465	0
338	20231129	142800	305184665	4465	4465	4465	4465	10
339	20231129	142700	305140015	4465	4465	4465	4465	804
340	20231129	142600	301550155	4465	4460	4465	4460	1826
341	20231129	142500	293397225	4460	4460	4460	4460	0
342	20231129	142400	293397225	4460	4455	4460	4455	2
343	20231129	142300	293388310	4455	4455	4455	4455	39
344	20231129	142200	293214565	4455	4455	4455	4455	0
345	20231129	142100	293214565	4455	4455	4455	4455	0
346	20231129	142000	293214565	4455	4455	4455	4455	38
347	20231129	141900	293045275	4450	4450	4450	4450	2
348	20231129	141800	293036375	4450	4450	4450	4450	4
349	20231129	141700	293018575	4455	4455	4455	4455	0
350	20231129	141600	293018575	4455	4455	4455	4455	0
351	20231129	141500	293018575	4455	4450	4455	4450	42
352	20231129	141400	292831600	4450	4450	4450	4450	100
353	20231129	141300	292386600	4450	4450	4450	4450	145
354	20231129	141200	291741350	4450	4450	4450	4450	63
355	20231129	141100	291461000	4455	4455	4455	4455	702
356	20231129	141000	288333590	4455	4455	4455	4455	218
357	20231129	140900	287362400	4455	4455	4455	4455	0
358	20231129	140800	287362400	4455	4455	4455	4455	0
359	20231129	140700	287362400	4455	4455	4455	4455	12
360	20231129	140600	287308940	4455	4455	4455	4455	31
361	20231129	140500	287170835	4460	4460	4460	4460	60
362	20231129	140400	286903235	4460	4460	4460	4460	0
363	20231129	140300	286903235	4460	4460	4460	4460	11
364	20231129	140200	286854175	4460	4460	4460	4460	1149
365	20231129	140100	281729635	4460	4480	4480	4460	5450
366	20231129	140000	257370870	4480	4485	4485	4480	12
367	20231129	135900	257317060	4485	4485	4485	4485	0
368	20231129	135800	257317060	4485	4485	4485	4485	0
369	20231129	135700	257317060	4485	4485	4485	4485	100
370	20231129	135600	256868560	4485	4485	4485	4485	6
371	20231129	135500	256841650	4485	4485	4485	4485	0
372	20231129	135400	256841650	4485	4485	4485	4485	0
373	20231129	135300	256841650	4485	4485	4485	4485	0
374	20231129	135200	256841650	4485	4485	4485	4485	0
375	20231129	135100	256841650	4485	4485	4485	4485	0
376	20231129	135000	256841650	4485	4485	4485	4485	100
377	20231129	134900	256393150	4485	4490	4490	4485	534
378	20231129	134800	253997970	4490	4490	4490	4490	0
379	20231129	134700	253997970	4490	4495	4495	4490	2
380	20231129	134600	253988985	4500	4500	4500	4500	0
381	20231129	134500	253988985	4500	4495	4505	4495	65
382	20231129	134400	253696350	4495	4500	4500	4495	14
383	20231129	134300	253633405	4505	4505	4505	4505	2002
384	20231129	134200	244614395	4500	4500	4500	4495	1839
385	20231129	134100	236338900	4500	4495	4500	4490	4940
386	20231129	134000	214109115	4495	4480	4495	4480	2907
387	20231129	133900	201059310	4470	4470	4470	4470	0
388	20231129	133800	201059310	4470	4470	4470	4470	30
389	20231129	133700	200925210	4480	4480	4480	4480	1
390	20231129	133600	200920730	4475	4475	4475	4475	4
391	20231129	133500	200902830	4480	4470	4480	4470	29
392	20231129	133400	200773145	4480	4480	4480	4480	0
393	20231129	133300	200773145	4480	4480	4480	4480	1
394	20231129	133200	200768665	4480	4480	4480	4480	20
395	20231129	133100	200679065	4480	4480	4480	4480	1
396	20231129	133000	200674585	4475	4475	4475	4475	1
397	20231129	132900	200670110	4475	4475	4475	4475	0
398	20231129	132800	200670110	4475	4475	4475	4475	1
399	20231129	132700	200665635	4480	4480	4480	4480	0
400	20231129	132600	200665635	4480	4480	4480	4480	5
401	20231129	132500	200643235	4480	4480	4480	4480	0
402	20231129	132400	200643235	4480	4480	4480	4480	0
403	20231129	132300	200643235	4480	4480	4480	4480	0
404	20231129	132200	200643235	4480	4480	4480	4480	1
405	20231129	132100	200638755	4475	4475	4475	4475	219
406	20231129	132000	199658730	4480	4480	4480	4480	1
407	20231129	131900	199654250	4475	4475	4475	4475	500
408	20231129	131800	197416750	4480	4480	4480	4480	1
409	20231129	131700	197412270	4480	4480	4480	4480	0
410	20231129	131600	197412270	4480	4480	4480	4480	0
411	20231129	131500	197412270	4480	4480	4480	4480	0
412	20231129	131400	197412270	4480	4480	4480	4480	1
413	20231129	131300	197407790	4480	4480	4480	4480	0
414	20231129	131200	197407790	4480	4480	4480	4480	22
415	20231129	131100	197309230	4480	4480	4480	4480	500
416	20231129	131000	195069230	4480	4480	4480	4480	0
417	20231129	130900	195069230	4480	4480	4480	4480	0
418	20231129	130800	195069230	4480	4480	4480	4480	0
419	20231129	130700	195069230	4480	4480	4480	4480	0
420	20231129	130600	195069230	4480	4480	4480	4480	0
421	20231129	130500	195069230	4480	4480	4480	4480	25
422	20231129	130400	194957230	4480	4480	4480	4480	200
423	20231129	130300	194061230	4470	4470	4470	4470	2
424	20231129	130200	194052290	4480	4480	4480	4480	0
425	20231129	130100	194052290	4480	4480	4480	4480	0
426	20231129	130000	194052290	4480	4480	4480	4480	0
427	20231129	125900	194052290	4480	4480	4480	4480	83
428	20231129	125800	193680450	4480	4470	4480	4470	28
429	20231129	125700	193555280	4480	4480	4480	4480	1
430	20231129	125600	193550800	4475	4475	4480	4475	23
431	20231129	125500	193447870	4480	4480	4480	4480	0
432	20231129	125400	193447870	4480	4470	4480	4470	50
433	20231129	125300	193224360	4480	4480	4480	4480	2
434	20231129	125200	193215400	4480	4480	4480	4480	1
435	20231129	125100	193210920	4475	4475	4475	4475	28
436	20231129	125000	193085620	4480	4480	4480	4480	3
437	20231129	124900	193072180	4480	4480	4480	4480	0
438	20231129	124800	193072180	4480	4480	4480	4480	0
439	20231129	124700	193072180	4480	4480	4480	4475	112
440	20231129	124600	192570470	4480	4480	4480	4480	2
441	20231129	124500	192561510	4475	4475	4475	4475	20
442	20231129	124400	192472010	4480	4475	4480	4475	52
443	20231129	124300	192239090	4480	4480	4480	4480	0
444	20231129	124200	192239090	4480	4480	4480	4480	12
445	20231129	124100	192185330	4475	4475	4475	4475	48
446	20231129	124000	191970530	4480	4480	4480	4480	20
447	20231129	123900	191880930	4480	4480	4480	4480	3
448	20231129	123800	191867490	4475	4480	4480	4475	52
449	20231129	123700	191634780	4480	4480	4480	4480	0
450	20231129	123600	191634780	4480	4480	4480	4480	0
451	20231129	123500	191634780	4480	4480	4480	4480	3
452	20231129	123400	191621340	4475	4480	4480	4475	7
453	20231129	123300	191590010	4480	4480	4480	4480	1
454	20231129	123200	191585530	4475	4475	4475	4475	39
455	20231129	123100	191411005	4480	4480	4480	4480	0
456	20231129	123000	191411005	4480	4480	4480	4480	0
457	20231129	122900	191411005	4480	4480	4480	4480	2
458	20231129	122800	191402045	4480	4480	4480	4480	0
459	20231129	122700	191402045	4480	4480	4480	4480	13
460	20231129	122600	191343805	4480	4475	4480	4475	7
461	20231129	122500	191312475	4480	4480	4480	4480	1
462	20231129	122400	191307995	4475	4475	4475	4475	3
463	20231129	122300	191294570	4465	4475	4475	4465	50
464	20231129	122200	191071025	4480	4480	4480	4480	0
465	20231129	122100	191071025	4480	4480	4480	4480	1
466	20231129	122000	191066545	4475	4480	4480	4475	7
467	20231129	121900	191035215	4480	4480	4480	4480	2
468	20231129	121800	191026255	4475	4475	4475	4475	4
469	20231129	121700	191008355	4475	4475	4475	4475	14
470	20231129	121600	190945705	4470	4470	4470	4470	0
471	20231129	121500	190945705	4470	4470	4470	4470	0
472	20231129	121400	190945705	4470	4470	4470	4470	5
473	20231129	121300	190923355	4470	4470	4470	4470	1
474	20231129	121200	190918885	4470	4470	4480	4465	1005
475	20231129	121100	186416565	4480	4470	4480	4470	951
476	20231129	121000	182156095	4480	4460	4480	4460	3579
477	20231129	120900	166167075	4460	4460	4460	4460	54
478	20231129	120800	165926235	4465	4460	4465	4460	1404
479	20231129	120700	159664390	4465	4465	4465	4465	0
480	20231129	120600	159664390	4465	4465	4465	4465	0
481	20231129	120500	159664390	4465	4465	4465	4465	0
482	20231129	120400	159664390	4465	4465	4465	4465	2
483	20231129	120300	159655460	4465	4465	4465	4465	1
484	20231129	120200	159650995	4465	4455	4465	4455	7
485	20231129	120100	159619800	4460	4460	4460	4460	0
486	20231129	120000	159619800	4460	4460	4460	4460	0
487	20231129	115900	159619800	4460	4460	4460	4460	34
488	20231129	115800	159468160	4465	4465	4465	4465	0
489	20231129	115700	159468160	4465	4465	4465	4465	0
490	20231129	115600	159468160	4465	4465	4465	4465	0
491	20231129	115500	159468160	4465	4465	4465	4465	2
492	20231129	115400	159459230	4465	4465	4465	4465	1
493	20231129	115300	159454765	4465	4465	4465	4465	0
494	20231129	115200	159454765	4465	4455	4465	4455	9
495	20231129	115100	159414640	4455	4455	4455	4455	100
496	20231129	115000	158969140	4460	4460	4460	4460	518
497	20231129	114900	156658860	4465	4465	4465	4465	0
498	20231129	114800	156658860	4465	4465	4465	4465	10
499	20231129	114700	156614210	4465	4465	4465	4465	0
500	20231129	114600	156614210	4465	4465	4465	4465	0
501	20231129	114500	156614210	4465	4465	4465	4465	12
502	20231129	114400	156560630	4465	4465	4465	4465	0
503	20231129	114300	156560630	4465	4465	4465	4465	0
504	20231129	114200	156560630	4465	4465	4465	4465	0
505	20231129	114100	156560630	4465	4465	4465	4465	3
506	20231129	114000	156547235	4465	4465	4465	4465	3
507	20231129	113900	156533840	4460	4460	4460	4460	6
508	20231129	113800	156507080	4465	4465	4465	4465	0
509	20231129	113700	156507080	4465	4465	4465	4465	0
510	20231129	113600	156507080	4465	4465	4465	4465	0
511	20231129	113500	156507080	4465	4465	4465	4465	0
512	20231129	113400	156507080	4465	4465	4465	4465	0
513	20231129	113300	156507080	4465	4465	4465	4465	400
514	20231129	113200	154721080	4465	4465	4470	4465	765
515	20231129	113100	151305350	4465	4465	4465	4465	598
516	20231129	113000	148635280	4465	4465	4465	4465	1
517	20231129	112900	148630815	4465	4465	4465	4465	3
518	20231129	112800	148617420	4465	4460	4465	4460	7
519	20231129	112700	148586195	4465	4465	4465	4465	0
520	20231129	112600	148586195	4465	4465	4465	4465	1
521	20231129	112500	148581730	4460	4460	4460	4460	1038
522	20231129	112400	143952250	4465	4465	4465	4465	74
523	20231129	112300	143621840	4465	4465	4465	4465	0
524	20231129	112200	143621840	4465	4460	4465	4460	506
525	20231129	112100	141362575	4465	4465	4465	4465	574
526	20231129	112000	138799665	4465	4465	4465	4465	900
527	20231129	111900	134781165	4465	4460	4465	4460	556
528	20231129	111800	132298655	4465	4460	4465	4460	520
529	20231129	111700	129976895	4465	4465	4465	4465	973
530	20231129	111600	125632450	4465	4465	4465	4465	1
531	20231129	111500	125627985	4460	4460	4460	4460	0
532	20231129	111400	125627985	4460	4460	4460	4460	0
533	20231129	111300	125627985	4460	4460	4460	4460	5
534	20231129	111200	125605685	4460	4460	4460	4460	0
535	20231129	111100	125605685	4460	4455	4460	4455	101
536	20231129	111000	125155470	4455	4455	4455	4455	0
537	20231129	110900	125155470	4455	4455	4455	4455	21
538	20231129	110800	125061915	4455	4455	4460	4445	103
539	20231129	110700	124603325	4455	4455	4455	4455	0
540	20231129	110600	124603325	4455	4455	4455	4455	5
541	20231129	110500	124581050	4460	4460	4460	4460	0
542	20231129	110400	124581050	4460	4460	4460	4460	31
543	20231129	110300	124442790	4460	4460	4460	4460	0
544	20231129	110200	124442790	4460	4460	4460	4460	0
545	20231129	110100	124442790	4460	4460	4460	4460	0
546	20231129	110000	124442790	4460	4460	4460	4460	0
547	20231129	105900	124442790	4460	4460	4460	4460	0
548	20231129	105800	124442790	4460	4460	4460	4460	0
549	20231129	105700	124442790	4460	4460	4460	4460	1
550	20231129	105600	124438330	4460	4455	4460	4455	6
551	20231129	105500	124411595	4445	4445	4445	4445	0
552	20231129	105400	124411595	4445	4445	4445	4445	0
553	20231129	105300	124411595	4445	4450	4450	4445	1944
554	20231129	105200	115770130	4455	4455	4455	4455	12
555	20231129	105100	115716670	4450	4455	4455	4450	100
556	20231129	105000	115271665	4455	4455	4455	4455	0
557	20231129	104900	115271665	4455	4455	4455	4455	685
558	20231129	104800	112219990	4460	4460	4460	4460	0
559	20231129	104700	112219990	4460	4460	4460	4460	27
560	20231129	104600	112099570	4460	4460	4460	4460	0
561	20231129	104500	112099570	4460	4460	4460	4460	8
562	20231129	104400	112063890	4460	4455	4460	4455	231
563	20231129	104300	111033660	4460	4460	4460	4460	0
564	20231129	104200	111033660	4460	4465	4465	4460	212
565	20231129	104100	110087115	4460	4460	4460	4460	0
566	20231129	104000	110087115	4460	4460	4460	4460	22
567	20231129	103900	109988995	4455	4455	4455	4455	0
568	20231129	103800	109988995	4455	4455	4455	4455	0
569	20231129	103700	109988995	4455	4455	4455	4455	52
570	20231129	103600	109757335	4455	4455	4455	4455	0
571	20231129	103500	109757335	4455	4455	4455	4455	35
572	20231129	103400	109601410	4465	4465	4465	4465	0
573	20231129	103300	109601410	4465	4465	4465	4465	0
574	20231129	103200	109601410	4465	4465	4465	4465	0
575	20231129	103100	109601410	4465	4465	4465	4465	0
576	20231129	103000	109601410	4465	4465	4465	4465	0
577	20231129	102900	109601410	4465	4465	4465	4465	0
578	20231129	102800	109601410	4465	4465	4465	4465	0
579	20231129	102700	109601410	4465	4465	4465	4465	0
580	20231129	102600	109601410	4465	4465	4465	4465	0
581	20231129	102500	109601410	4465	4465	4465	4465	1
582	20231129	102400	109596945	4470	4470	4470	4470	0
583	20231129	102300	109596945	4470	4470	4470	4470	0
584	20231129	102200	109596945	4470	4465	4470	4465	3
585	20231129	102100	109583540	4455	4455	4455	4455	0
586	20231129	102000	109583540	4455	4455	4455	4455	0
587	20231129	101900	109583540	4455	4455	4455	4455	0
588	20231129	101800	109583540	4455	4455	4455	4455	0
589	20231129	101700	109583540	4455	4455	4455	4455	0
590	20231129	101600	109583540	4455	4455	4455	4455	22
591	20231129	101500	109485530	4455	4455	4455	4455	10
592	20231129	101400	109440980	4455	4455	4455	4450	1764
593	20231129	101300	101586640	4455	4445	4460	4445	2010
594	20231129	101200	92622190	4460	4460	4460	4460	0
595	20231129	101100	92622190	4460	4460	4460	4460	0
596	20231129	101000	92622190	4460	4460	4460	4460	0
597	20231129	100900	92622190	4460	4460	4460	4460	0
598	20231129	100800	92622190	4460	4460	4460	4460	0
599	20231129	100700	92622190	4460	4460	4460	4460	0
600	20231129	100600	92622190	4460	4455	4460	4455	44
601	20231129	100500	92425955	4460	4455	4460	4455	50
602	20231129	100400	92203200	4460	4460	4460	4460	0
603	20231129	100300	92203200	4460	4460	4460	4460	0
604	20231129	100200	92203200	4460	4460	4460	4460	0
605	20231129	100100	92203200	4460	4455	4460	4455	883
606	20231129	100000	88265215	4455	4445	4455	4445	799
607	20231129	095900	84707680	4440	4440	4440	4440	164
608	20231129	095800	83979520	4440	4440	4440	4440	0
609	20231129	095700	83979520	4440	4440	4440	4440	0
610	20231129	095600	83979520	4440	4440	4440	4440	202
611	20231129	095500	83082640	4445	4445	4445	4445	6
612	20231129	095400	83055970	4445	4445	4445	4445	200
613	20231129	095300	82166970	4455	4455	4455	4455	0
614	20231129	095200	82166970	4455	4455	4455	4455	0
615	20231129	095100	82166970	4455	4455	4455	4455	1
616	20231129	095000	82162515	4455	4455	4455	4455	0
617	20231129	094900	82162515	4455	4455	4455	4455	1
618	20231129	094800	82158060	4445	4445	4445	4445	11
619	20231129	094700	82109165	4445	4445	4445	4445	0
620	20231129	094600	82109165	4445	4445	4445	4445	0
621	20231129	094500	82109165	4445	4445	4445	4445	0
622	20231129	094400	82109165	4445	4445	4445	4445	1
623	20231129	094300	82104720	4445	4445	4445	4445	125
624	20231129	094200	81549095	4445	4445	4445	4445	400
625	20231129	094100	79771095	4445	4440	4445	4440	2
626	20231129	094000	79762210	4440	4440	4440	4440	6
627	20231129	093900	79735570	4445	4445	4445	4445	1
628	20231129	093800	79731125	4440	4440	4440	4440	1000
629	20231129	093700	75291125	4440	4440	4440	4440	6
630	20231129	093600	75264485	4440	4440	4440	4440	403
631	20231129	093500	73475165	4435	4435	4435	4435	7
632	20231129	093400	73444120	4435	4435	4435	4435	578
633	20231129	093300	70880690	4435	4435	4435	4435	88
634	20231129	093200	70490410	4440	4440	4440	4440	302
635	20231129	093100	69149530	4435	4435	4435	4435	30
636	20231129	093000	69016480	4445	4445	4445	4445	2
637	20231129	092900	69007590	4440	4450	4450	4440	1073
638	20231129	092800	64243370	4445	4445	4445	4445	646
639	20231129	092700	61371900	4445	4445	4445	4445	0
640	20231129	092600	61371900	4445	4445	4445	4445	413
641	20231129	092500	59536115	4450	4450	4450	4450	145
642	20231129	092400	58890865	4450	4455	4455	4450	3568
643	20231129	092300	43008380	4455	4465	4465	4455	1752
644	20231129	092200	35200645	4465	4465	4465	4465	1
645	20231129	092100	35196180	4470	4470	4470	4470	0
646	20231129	092000	35196180	4470	4470	4470	4470	0
647	20231129	091900	35196180	4470	4470	4470	4470	0
648	20231129	091800	35196180	4470	4470	4470	4470	0
649	20231129	091700	35196180	4470	4460	4470	4460	1000
650	20231129	091600	30732600	4460	4460	4460	4460	0
651	20231129	091500	30732600	4460	4460	4460	4460	356
652	20231129	091400	29144840	4470	4460	4470	4460	110
653	20231129	091300	28654140	4460	4460	4460	4460	114
654	20231129	091200	28145700	4460	4460	4460	4460	0
655	20231129	091100	28145700	4460	4460	4460	4460	829
656	20231129	091000	24448360	4460	4460	4460	4460	500
657	20231129	090900	22218360	4460	4460	4460	4460	670
658	20231129	090800	19230160	4460	4475	4475	4460	204
659	20231129	090700	18318820	4480	4480	4480	4480	0
660	20231129	090600	18318820	4480	4480	4480	4480	900
661	20231129	090500	14286820	4480	4480	4480	4480	0
662	20231129	090400	14286820	4480	4480	4480	4480	0
663	20231129	090300	14286820	4480	4475	4480	4475	1500
664	20231129	090200	7569920	4450	4470	4475	4450	1560
665	20231129	090100	591890	4470	4470	4470	4470	2
666	20231129	090000	582950	4450	4450	4450	4450	131