KissMeData/189690/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	202700	1237181510	2660	2660	2660	2660	8658
3	20231129	202600	1237181510	2660	2660	2660	2660	0
4	20231129	202500	1237181510	2660	2660	2660	2660	0
5	20231129	202400	1237181510	2660	2660	2660	2660	0
6	20231129	202300	1237181510	2660	2660	2660	2660	0
7	20231129	202200	1237181510	2660	2660	2660	2660	0
8	20231129	202100	1237181510	2660	2660	2660	2660	0
9	20231129	202000	1237181510	2660	2660	2660	2660	0
10	20231129	201900	1237181510	2660	2660	2660	2660	0
11	20231129	201800	1237181510	2660	2660	2660	2660	0
12	20231129	201700	1237181510	2660	2660	2660	2660	0
13	20231129	201600	1237181510	2660	2660	2660	2660	0
14	20231129	201500	1237181510	2660	2660	2660	2660	0
15	20231129	201400	1237181510	2660	2660	2660	2660	0
16	20231129	201300	1237181510	2660	2660	2660	2660	0
17	20231129	201200	1237181510	2660	2660	2660	2660	0
18	20231129	201100	1237181510	2660	2660	2660	2660	0
19	20231129	201000	1237181510	2660	2660	2660	2660	0
20	20231129	200900	1237181510	2660	2660	2660	2660	0
21	20231129	200800	1237181510	2660	2660	2660	2660	0
22	20231129	200700	1237181510	2660	2660	2660	2660	0
23	20231129	200600	1237181510	2660	2660	2660	2660	0
24	20231129	200500	1237181510	2660	2660	2660	2660	0
25	20231129	200400	1237181510	2660	2660	2660	2660	0
26	20231129	200300	1237181510	2660	2660	2660	2660	0
27	20231129	200200	1237181510	2660	2660	2660	2660	0
28	20231129	200100	1237181510	2660	2660	2660	2660	0
29	20231129	200000	1237181510	2660	2660	2660	2660	0
30	20231129	195900	1237181510	2660	2660	2660	2660	0
31	20231129	195800	1237181510	2660	2660	2660	2660	0
32	20231129	195700	1237181510	2660	2660	2660	2660	8658
33	20231129	195600	1237181510	2660	2660	2660	2660	0
34	20231129	195500	1237181510	2660	2660	2660	2660	0
35	20231129	195400	1237181510	2660	2660	2660	2660	0
36	20231129	195300	1237181510	2660	2660	2660	2660	0
37	20231129	195200	1237181510	2660	2660	2660	2660	0
38	20231129	195100	1237181510	2660	2660	2660	2660	0
39	20231129	195000	1237181510	2660	2660	2660	2660	0
40	20231129	194900	1237181510	2660	2660	2660	2660	0
41	20231129	194800	1237181510	2660	2660	2660	2660	0
42	20231129	194700	1237181510	2660	2660	2660	2660	0
43	20231129	194600	1237181510	2660	2660	2660	2660	0
44	20231129	194500	1237181510	2660	2660	2660	2660	0
45	20231129	194400	1237181510	2660	2660	2660	2660	0
46	20231129	194300	1237181510	2660	2660	2660	2660	0
47	20231129	194200	1237181510	2660	2660	2660	2660	0
48	20231129	194100	1237181510	2660	2660	2660	2660	0
49	20231129	194000	1237181510	2660	2660	2660	2660	0
50	20231129	193900	1237181510	2660	2660	2660	2660	0
51	20231129	193800	1237181510	2660	2660	2660	2660	0
52	20231129	193700	1237181510	2660	2660	2660	2660	0
53	20231129	193600	1237181510	2660	2660	2660	2660	0
54	20231129	193500	1237181510	2660	2660	2660	2660	0
55	20231129	193400	1237181510	2660	2660	2660	2660	0
56	20231129	193300	1237181510	2660	2660	2660	2660	0
57	20231129	193200	1237181510	2660	2660	2660	2660	0
58	20231129	193100	1237181510	2660	2660	2660	2660	0
59	20231129	193000	1237181510	2660	2660	2660	2660	0
60	20231129	192900	1237181510	2660	2660	2660	2660	0
61	20231129	192800	1237181510	2660	2660	2660	2660	0
62	20231129	192700	1237181510	2660	2660	2660	2660	8658
63	20231129	192600	1237181510	2660	2660	2660	2660	0
64	20231129	192500	1237181510	2660	2660	2660	2660	0
65	20231129	192400	1237181510	2660	2660	2660	2660	0
66	20231129	192300	1237181510	2660	2660	2660	2660	0
67	20231129	192200	1237181510	2660	2660	2660	2660	0
68	20231129	192100	1237181510	2660	2660	2660	2660	0
69	20231129	192000	1237181510	2660	2660	2660	2660	0
70	20231129	191900	1237181510	2660	2660	2660	2660	0
71	20231129	191800	1237181510	2660	2660	2660	2660	0
72	20231129	191700	1237181510	2660	2660	2660	2660	0
73	20231129	191600	1237181510	2660	2660	2660	2660	0
74	20231129	191500	1237181510	2660	2660	2660	2660	0
75	20231129	191400	1237181510	2660	2660	2660	2660	0
76	20231129	191300	1237181510	2660	2660	2660	2660	0
77	20231129	191200	1237181510	2660	2660	2660	2660	0
78	20231129	191100	1237181510	2660	2660	2660	2660	0
79	20231129	191000	1237181510	2660	2660	2660	2660	0
80	20231129	190900	1237181510	2660	2660	2660	2660	0
81	20231129	190800	1237181510	2660	2660	2660	2660	0
82	20231129	190700	1237181510	2660	2660	2660	2660	0
83	20231129	190600	1237181510	2660	2660	2660	2660	0
84	20231129	190500	1237181510	2660	2660	2660	2660	0
85	20231129	190400	1237181510	2660	2660	2660	2660	0
86	20231129	190300	1237181510	2660	2660	2660	2660	0
87	20231129	190200	1237181510	2660	2660	2660	2660	0
88	20231129	190100	1237181510	2660	2660	2660	2660	0
89	20231129	190000	1237181510	2660	2660	2660	2660	0
90	20231129	185900	1237181510	2660	2660	2660	2660	0
91	20231129	185800	1237181510	2660	2660	2660	2660	0
92	20231129	185700	1237181510	2660	2660	2660	2660	8658
93	20231129	185600	1237181510	2660	2660	2660	2660	0
94	20231129	185500	1237181510	2660	2660	2660	2660	0
95	20231129	185400	1237181510	2660	2660	2660	2660	0
96	20231129	185300	1237181510	2660	2660	2660	2660	0
97	20231129	185200	1237181510	2660	2660	2660	2660	0
98	20231129	185100	1237181510	2660	2660	2660	2660	0
99	20231129	185000	1237181510	2660	2660	2660	2660	0
100	20231129	184900	1237181510	2660	2660	2660	2660	0
101	20231129	184800	1237181510	2660	2660	2660	2660	0
102	20231129	184700	1237181510	2660	2660	2660	2660	0
103	20231129	184600	1237181510	2660	2660	2660	2660	0
104	20231129	184500	1237181510	2660	2660	2660	2660	0
105	20231129	184400	1237181510	2660	2660	2660	2660	0
106	20231129	184300	1237181510	2660	2660	2660	2660	0
107	20231129	184200	1237181510	2660	2660	2660	2660	0
108	20231129	184100	1237181510	2660	2660	2660	2660	0
109	20231129	184000	1237181510	2660	2660	2660	2660	0
110	20231129	183900	1237181510	2660	2660	2660	2660	0
111	20231129	183800	1237181510	2660	2660	2660	2660	0
112	20231129	183700	1237181510	2660	2660	2660	2660	0
113	20231129	183600	1237181510	2660	2660	2660	2660	0
114	20231129	183500	1237181510	2660	2660	2660	2660	0
115	20231129	183400	1237181510	2660	2660	2660	2660	0
116	20231129	183300	1237181510	2660	2660	2660	2660	0
117	20231129	183200	1237181510	2660	2660	2660	2660	0
118	20231129	183100	1237181510	2660	2660	2660	2660	0
119	20231129	183000	1237181510	2660	2660	2660	2660	0
120	20231129	182900	1237181510	2660	2660	2660	2660	0
121	20231129	182800	1237181510	2660	2660	2660	2660	0
122	20231129	182700	1237181510	2660	2660	2660	2660	8658
123	20231129	182600	1237181510	2660	2660	2660	2660	0
124	20231129	182500	1237181510	2660	2660	2660	2660	0
125	20231129	182400	1237181510	2660	2660	2660	2660	0
126	20231129	182300	1237181510	2660	2660	2660	2660	0
127	20231129	182200	1237181510	2660	2660	2660	2660	0
128	20231129	182100	1237181510	2660	2660	2660	2660	0
129	20231129	182000	1237181510	2660	2660	2660	2660	0
130	20231129	181900	1237181510	2660	2660	2660	2660	0
131	20231129	181800	1237181510	2660	2660	2660	2660	0
132	20231129	181700	1237181510	2660	2660	2660	2660	0
133	20231129	181600	1237181510	2660	2660	2660	2660	0
134	20231129	181500	1237181510	2660	2660	2660	2660	0
135	20231129	181400	1237181510	2660	2660	2660	2660	0
136	20231129	181300	1237181510	2660	2660	2660	2660	0
137	20231129	181200	1237181510	2660	2660	2660	2660	0
138	20231129	181100	1237181510	2660	2660	2660	2660	0
139	20231129	181000	1237181510	2660	2660	2660	2660	0
140	20231129	180900	1237181510	2660	2660	2660	2660	0
141	20231129	180800	1237181510	2660	2660	2660	2660	0
142	20231129	180700	1237181510	2660	2660	2660	2660	0
143	20231129	180600	1237181510	2660	2660	2660	2660	0
144	20231129	180500	1237181510	2660	2660	2660	2660	0
145	20231129	180400	1237181510	2660	2660	2660	2660	0
146	20231129	180300	1237181510	2660	2660	2660	2660	0
147	20231129	180200	1237181510	2660	2660	2660	2660	0
148	20231129	180100	1237181510	2660	2660	2660	2660	0
149	20231129	180000	1237181510	2660	2660	2660	2660	0
150	20231129	175900	1237181510	2660	2660	2660	2660	0
151	20231129	175800	1237181510	2660	2660	2660	2660	0
152	20231129	175700	1237181510	2660	2660	2660	2660	8658
153	20231129	175600	1237181510	2660	2660	2660	2660	0
154	20231129	175500	1237181510	2660	2660	2660	2660	0
155	20231129	175400	1237181510	2660	2660	2660	2660	0
156	20231129	175300	1237181510	2660	2660	2660	2660	0
157	20231129	175200	1237181510	2660	2660	2660	2660	0
158	20231129	175100	1237181510	2660	2660	2660	2660	0
159	20231129	175000	1237181510	2660	2660	2660	2660	0
160	20231129	174900	1237181510	2660	2660	2660	2660	0
161	20231129	174800	1237181510	2660	2660	2660	2660	0
162	20231129	174700	1237181510	2660	2660	2660	2660	0
163	20231129	174600	1237181510	2660	2660	2660	2660	0
164	20231129	174500	1237181510	2660	2660	2660	2660	0
165	20231129	174400	1237181510	2660	2660	2660	2660	0
166	20231129	174300	1237181510	2660	2660	2660	2660	0
167	20231129	174200	1237181510	2660	2660	2660	2660	0
168	20231129	174100	1237181510	2660	2660	2660	2660	0
169	20231129	174000	1237181510	2660	2660	2660	2660	0
170	20231129	173900	1237181510	2660	2660	2660	2660	0
171	20231129	173800	1237181510	2660	2660	2660	2660	0
172	20231129	173700	1237181510	2660	2660	2660	2660	0
173	20231129	173600	1237181510	2660	2660	2660	2660	0
174	20231129	173500	1237181510	2660	2660	2660	2660	0
175	20231129	173400	1237181510	2660	2660	2660	2660	0
176	20231129	173300	1237181510	2660	2660	2660	2660	0
177	20231129	173200	1237181510	2660	2660	2660	2660	0
178	20231129	173100	1237181510	2660	2660	2660	2660	0
179	20231129	173000	1237181510	2660	2660	2660	2660	0
180	20231129	172900	1237181510	2660	2660	2660	2660	0
181	20231129	172800	1237181510	2660	2660	2660	2660	0
182	20231129	172700	1237181510	2660	2660	2660	2660	8658
183	20231129	172600	1237181510	2660	2660	2660	2660	0
184	20231129	172500	1237181510	2660	2660	2660	2660	0
185	20231129	172400	1237181510	2660	2660	2660	2660	0
186	20231129	172300	1237181510	2660	2660	2660	2660	0
187	20231129	172200	1237181510	2660	2660	2660	2660	0
188	20231129	172100	1237181510	2660	2660	2660	2660	0
189	20231129	172000	1237181510	2660	2660	2660	2660	0
190	20231129	171900	1237181510	2660	2660	2660	2660	0
191	20231129	171800	1237181510	2660	2660	2660	2660	0
192	20231129	171700	1237181510	2660	2660	2660	2660	0
193	20231129	171600	1237181510	2660	2660	2660	2660	0
194	20231129	171500	1237181510	2660	2660	2660	2660	0
195	20231129	171400	1237181510	2660	2660	2660	2660	0
196	20231129	171300	1237181510	2660	2660	2660	2660	0
197	20231129	171200	1237181510	2660	2660	2660	2660	0
198	20231129	171100	1237181510	2660	2660	2660	2660	0
199	20231129	171000	1237181510	2660	2660	2660	2660	0
200	20231129	170900	1237181510	2660	2660	2660	2660	0
201	20231129	170800	1237181510	2660	2660	2660	2660	0
202	20231129	170700	1237181510	2660	2660	2660	2660	0
203	20231129	170600	1237181510	2660	2660	2660	2660	0
204	20231129	170500	1237181510	2660	2660	2660	2660	0
205	20231129	170400	1237181510	2660	2660	2660	2660	0
206	20231129	170300	1237181510	2660	2660	2660	2660	0
207	20231129	170200	1237181510	2660	2660	2660	2660	0
208	20231129	170100	1237181510	2660	2660	2660	2660	0
209	20231129	170000	1237181510	2660	2660	2660	2660	0
210	20231129	165900	1237181510	2660	2660	2660	2660	0
211	20231129	165800	1237181510	2660	2660	2660	2660	0
212	20231129	165700	1237181510	2660	2660	2660	2660	8658
213	20231129	165600	1237181510	2660	2660	2660	2660	0
214	20231129	165500	1237181510	2660	2660	2660	2660	0
215	20231129	165400	1237181510	2660	2660	2660	2660	0
216	20231129	165300	1237181510	2660	2660	2660	2660	0
217	20231129	165200	1237181510	2660	2660	2660	2660	0
218	20231129	165100	1237181510	2660	2660	2660	2660	0
219	20231129	165000	1237181510	2660	2660	2660	2660	0
220	20231129	164900	1237181510	2660	2660	2660	2660	0
221	20231129	164800	1237181510	2660	2660	2660	2660	0
222	20231129	164700	1237181510	2660	2660	2660	2660	0
223	20231129	164600	1237181510	2660	2660	2660	2660	0
224	20231129	164500	1237181510	2660	2660	2660	2660	0
225	20231129	164400	1237181510	2660	2660	2660	2660	0
226	20231129	164300	1237181510	2660	2660	2660	2660	0
227	20231129	164200	1237181510	2660	2660	2660	2660	0
228	20231129	164100	1237181510	2660	2660	2660	2660	0
229	20231129	164000	1237181510	2660	2660	2660	2660	0
230	20231129	163900	1237181510	2660	2660	2660	2660	0
231	20231129	163800	1237181510	2660	2660	2660	2660	0
232	20231129	163700	1237181510	2660	2660	2660	2660	0
233	20231129	163600	1237181510	2660	2660	2660	2660	0
234	20231129	163500	1237181510	2660	2660	2660	2660	0
235	20231129	163400	1237181510	2660	2660	2660	2660	0
236	20231129	163300	1237181510	2660	2660	2660	2660	0
237	20231129	163200	1237181510	2660	2660	2660	2660	0
238	20231129	163100	1237181510	2660	2660	2660	2660	0
239	20231129	163000	1237181510	2660	2660	2660	2660	0
240	20231129	162900	1237181510	2660	2660	2660	2660	0
241	20231129	162800	1237181510	2660	2660	2660	2660	0
242	20231129	162700	1237181510	2660	2660	2660	2660	8658
243	20231129	162600	1237181510	2660	2660	2660	2660	0
244	20231129	162500	1237181510	2660	2660	2660	2660	0
245	20231129	162400	1237181510	2660	2660	2660	2660	0
246	20231129	162300	1237181510	2660	2660	2660	2660	0
247	20231129	162200	1237181510	2660	2660	2660	2660	0
248	20231129	162100	1237181510	2660	2660	2660	2660	0
249	20231129	162000	1237181510	2660	2660	2660	2660	0
250	20231129	161900	1237181510	2660	2660	2660	2660	0
251	20231129	161800	1237181510	2660	2660	2660	2660	0
252	20231129	161700	1237181510	2660	2660	2660	2660	0
253	20231129	161600	1237181510	2660	2660	2660	2660	0
254	20231129	161500	1237181510	2660	2660	2660	2660	0
255	20231129	161400	1237181510	2660	2660	2660	2660	0
256	20231129	161300	1237181510	2660	2660	2660	2660	0
257	20231129	161200	1237181510	2660	2660	2660	2660	0
258	20231129	161100	1237181510	2660	2660	2660	2660	0
259	20231129	161000	1237181510	2660	2660	2660	2660	0
260	20231129	160900	1237181510	2660	2660	2660	2660	0
261	20231129	160800	1237181510	2660	2660	2660	2660	0
262	20231129	160700	1237181510	2660	2660	2660	2660	0
263	20231129	160600	1237181510	2660	2660	2660	2660	0
264	20231129	160500	1237181510	2660	2660	2660	2660	0
265	20231129	160400	1237181510	2660	2660	2660	2660	0
266	20231129	160300	1237181510	2660	2660	2660	2660	0
267	20231129	160200	1237181510	2660	2660	2660	2660	0
268	20231129	160100	1237181510	2660	2660	2660	2660	0
269	20231129	160000	1237181510	2660	2660	2660	2660	0
270	20231129	155900	1237181510	2660	2660	2660	2660	0
271	20231129	155800	1237181510	2660	2660	2660	2660	0
272	20231129	155700	1237181510	2660	2660	2660	2660	8658
273	20231129	155600	1237181510	2660	2660	2660	2660	0
274	20231129	155500	1237181510	2660	2660	2660	2660	0
275	20231129	155400	1237181510	2660	2660	2660	2660	0
276	20231129	155300	1237181510	2660	2660	2660	2660	0
277	20231129	155200	1237181510	2660	2660	2660	2660	0
278	20231129	155100	1237181510	2660	2660	2660	2660	0
279	20231129	155000	1237181510	2660	2660	2660	2660	0
280	20231129	154900	1237181510	2660	2660	2660	2660	0
281	20231129	154800	1237181510	2660	2660	2660	2660	0
282	20231129	154700	1237181510	2660	2660	2660	2660	0
283	20231129	154600	1237181510	2660	2660	2660	2660	0
284	20231129	154500	1237181510	2660	2660	2660	2660	0
285	20231129	154400	1237181510	2660	2660	2660	2660	0
286	20231129	154300	1237181510	2660	2660	2660	2660	0
287	20231129	154200	1237181510	2660	2660	2660	2660	0
288	20231129	154100	1237181510	2660	2660	2660	2660	0
289	20231129	154000	1237181510	2660	2660	2660	2660	0
290	20231129	153900	1237181510	2660	2660	2660	2660	0
291	20231129	153800	1237181510	2660	2660	2660	2660	0
292	20231129	153700	1237181510	2660	2660	2660	2660	0
293	20231129	153600	1237181510	2660	2660	2660	2660	0
294	20231129	153500	1237181510	2660	2660	2660	2660	0
295	20231129	153400	1237181510	2660	2660	2660	2660	0
296	20231129	153300	1237181510	2660	2660	2660	2660	0
297	20231129	153200	1237181510	2660	2660	2660	2660	0
298	20231129	153100	1237181510	2660	2660	2660	2660	0
299	20231129	153000	1237181510	2660	2660	2660	2660	8658
300	20231129	152900	1214151230	2670	2670	2670	2670	0
301	20231129	152800	1214151230	2670	2670	2670	2670	0
302	20231129	152700	1214151230	2670	2670	2670	2670	0
303	20231129	152600	1214151230	2670	2670	2670	2670	0
304	20231129	152500	1214151230	2670	2670	2670	2670	0
305	20231129	152400	1214151230	2670	2670	2670	2670	0
306	20231129	152300	1214151230	2670	2670	2670	2670	0
307	20231129	152200	1214151230	2670	2670	2670	2670	0
308	20231129	152100	1214151230	2670	2670	2670	2670	0
309	20231129	152000	1214151230	2670	2670	2670	2670	0
310	20231129	151900	1214151230	2670	2655	2670	2650	479
311	20231129	151800	1212881275	2670	2665	2675	2665	150
312	20231129	151700	1212480915	2665	2655	2665	2645	2284
313	20231129	151600	1206422905	2655	2665	2665	2655	113
314	20231129	151500	1206122040	2665	2650	2665	2645	1526
315	20231129	151400	1202083955	2650	2650	2655	2645	4336
316	20231129	151300	1190593740	2650	2645	2650	2640	1656
317	20231129	151200	1186213115	2640	2640	2645	2640	2116
318	20231129	151100	1180623070	2645	2645	2645	2640	3640
319	20231129	151000	1171010280	2645	2645	2645	2640	2954
320	20231129	150900	1163206620	2645	2645	2645	2640	1691
321	20231129	150800	1158736425	2645	2645	2645	2640	1169
322	20231129	150700	1155646270	2650	2650	2650	2645	401
323	20231129	150600	1154584125	2650	2650	2650	2645	58
324	20231129	150500	1154430435	2650	2645	2650	2640	1386
325	20231129	150400	1150769365	2650	2645	2650	2640	3357
326	20231129	150300	1141905070	2645	2645	2650	2645	1602
327	20231129	150200	1137667770	2650	2650	2650	2650	422
328	20231129	150100	1136549470	2650	2650	2650	2650	0
329	20231129	150000	1136549470	2650	2650	2650	2645	3764
330	20231129	145900	1126593625	2650	2645	2650	2645	105
331	20231129	145800	1126315875	2650	2645	2650	2645	601
332	20231129	145700	1124726225	2650	2645	2650	2645	2356
333	20231129	145600	1118494540	2645	2650	2655	2645	2640
334	20231129	145500	1111502970	2650	2655	2655	2645	2052
335	20231129	145400	1106075160	2645	2645	2650	2645	5551
336	20231129	145300	1091372265	2645	2655	2655	2645	2031
337	20231129	145200	1086000085	2650	2655	2655	2650	201
338	20231129	145100	1085466435	2655	2655	2655	2655	0
339	20231129	145000	1085466435	2655	2655	2655	2655	100
340	20231129	144900	1085200935	2655	2655	2655	2655	883
341	20231129	144800	1082856570	2655	2650	2655	2650	386
342	20231129	144700	1081833625	2650	2650	2650	2645	1592
343	20231129	144600	1077614830	2645	2655	2655	2645	3958
344	20231129	144500	1067138935	2650	2655	2655	2650	136
345	20231129	144400	1066778500	2665	2665	2665	2665	43
346	20231129	144300	1066663905	2650	2665	2665	2650	748
347	20231129	144200	1064681400	2665	2665	2665	2665	0
348	20231129	144100	1064681400	2665	2645	2665	2645	2756
349	20231129	144000	1057391755	2650	2650	2665	2650	83
350	20231129	143900	1057171265	2650	2665	2665	2645	1040
351	20231129	143800	1054414505	2650	2665	2665	2645	498
352	20231129	143700	1053095775	2645	2645	2670	2645	2870
353	20231129	143600	1045469775	2645	2645	2645	2645	54
354	20231129	143500	1045326945	2645	2655	2660	2645	4019
355	20231129	143400	1034687120	2655	2660	2660	2655	1223
356	20231129	143300	1031439985	2660	2665	2665	2660	26
357	20231129	143200	1031370820	2655	2665	2665	2655	636
358	20231129	143100	1029681230	2655	2660	2660	2655	1684
359	20231129	143000	1025205015	2660	2660	2660	2660	0
360	20231129	142900	1025205015	2660	2665	2665	2655	1754
361	20231129	142800	1020546900	2665	2670	2670	2660	1047
362	20231129	142700	1017761845	2670	2670	2670	2670	0
363	20231129	142600	1017761845	2670	2670	2670	2670	0
364	20231129	142500	1017761845	2670	2670	2670	2670	305
365	20231129	142400	1016947495	2670	2665	2670	2665	25
366	20231129	142300	1016880755	2665	2665	2665	2665	2
367	20231129	142200	1016875425	2670	2660	2670	2655	25
368	20231129	142100	1016808800	2650	2650	2650	2650	0
369	20231129	142000	1016808800	2650	2650	2665	2650	14418
370	20231129	141900	978601085	2650	2660	2660	2650	8850
371	20231129	141800	955089720	2660	2675	2675	2660	1214
372	20231129	141700	951858110	2680	2675	2680	2675	60
373	20231129	141600	951697355	2665	2665	2665	2665	1501
374	20231129	141500	947697190	2670	2680	2680	2665	346
375	20231129	141400	946770325	2680	2680	2680	2680	1000
376	20231129	141300	944090325	2680	2670	2680	2660	3100
377	20231129	141200	935808230	2665	2665	2665	2665	3791
378	20231129	141100	925705215	2665	2670	2670	2665	722
379	20231129	141000	923780335	2670	2670	2670	2670	105
380	20231129	140900	923499985	2670	2675	2675	2670	2047
381	20231129	140800	918034330	2675	2675	2675	2675	532
382	20231129	140700	916611230	2675	2675	2675	2675	0
383	20231129	140600	916611230	2675	2675	2675	2675	48
384	20231129	140500	916482830	2670	2670	2670	2670	500
385	20231129	140400	915147830	2670	2675	2675	2670	18
386	20231129	140300	915099685	2675	2670	2675	2670	2244
387	20231129	140200	909106205	2670	2670	2670	2670	0
388	20231129	140100	909106205	2670	2675	2675	2670	69
389	20231129	140000	908921945	2675	2675	2675	2675	148
390	20231129	135900	908526045	2675	2675	2675	2675	383
391	20231129	135800	907501520	2675	2675	2675	2675	0
392	20231129	135700	907501520	2675	2675	2675	2675	851
393	20231129	135600	905225095	2680	2680	2680	2680	6
394	20231129	135500	905209015	2680	2680	2680	2680	199
395	20231129	135400	904675695	2680	2680	2680	2680	2
396	20231129	135300	904670335	2680	2680	2680	2680	0
397	20231129	135200	904670335	2680	2680	2680	2680	1
398	20231129	135100	904667655	2680	2680	2680	2680	90
399	20231129	135000	904426455	2675	2675	2675	2675	6
400	20231129	134900	904410405	2670	2675	2675	2670	4984
401	20231129	134800	891088210	2675	2680	2680	2675	465
402	20231129	134700	889844285	2680	2680	2680	2680	56
403	20231129	134600	889694205	2675	2675	2675	2675	782
404	20231129	134500	887602355	2680	2680	2680	2680	0
405	20231129	134400	887602355	2680	2680	2680	2680	0
406	20231129	134300	887602355	2680	2680	2680	2680	377
407	20231129	134200	886591995	2680	2680	2680	2680	859
408	20231129	134100	884289875	2685	2685	2685	2685	4
409	20231129	134000	884279135	2685	2685	2685	2685	351
410	20231129	133900	883336700	2680	2680	2680	2680	1
411	20231129	133800	883334020	2685	2685	2685	2685	0
412	20231129	133700	883334020	2685	2685	2685	2685	208
413	20231129	133600	882775540	2685	2685	2685	2685	50
414	20231129	133500	882641290	2685	2680	2685	2680	250
415	20231129	133400	881970495	2675	2675	2675	2675	251
416	20231129	133300	881299070	2685	2685	2685	2685	44
417	20231129	133200	881180930	2685	2685	2685	2685	322
418	20231129	133100	880316360	2685	2680	2685	2680	2
419	20231129	133000	880310995	2690	2690	2690	2690	2
420	20231129	132900	880305615	2680	2670	2680	2670	1470
421	20231129	132800	876366025	2670	2675	2675	2670	1139
422	20231129	132700	873319205	2675	2675	2675	2675	662
423	20231129	132600	871548355	2680	2675	2680	2675	184
424	20231129	132500	871055380	2675	2695	2695	2675	3038
425	20231129	132400	862903205	2695	2685	2700	2685	12716
426	20231129	132300	828669120	2685	2680	2690	2680	4270
427	20231129	132200	817213590	2680	2680	2680	2680	0
428	20231129	132100	817213590	2680	2680	2680	2680	0
429	20231129	132000	817213590	2680	2680	2680	2680	10
430	20231129	131900	817186790	2680	2670	2680	2670	4550
431	20231129	131800	805036790	2670	2670	2670	2670	0
432	20231129	131700	805036790	2670	2670	2670	2670	0
433	20231129	131600	805036790	2670	2670	2670	2670	194
434	20231129	131500	804518810	2665	2665	2665	2665	1000
435	20231129	131400	801853810	2670	2670	2670	2670	624
436	20231129	131300	800187730	2670	2670	2670	2670	0
437	20231129	131200	800187730	2670	2670	2670	2670	100
438	20231129	131100	799920730	2670	2670	2670	2670	0
439	20231129	131000	799920730	2670	2670	2670	2670	1246
440	20231129	130900	796593910	2665	2665	2665	2665	0
441	20231129	130800	796593910	2665	2665	2665	2665	0
442	20231129	130700	796593910	2665	2665	2665	2665	623
443	20231129	130600	794933615	2675	2670	2675	2670	36
444	20231129	130500	794837445	2660	2660	2660	2660	8459
445	20231129	130400	772336505	2660	2660	2660	2660	80
446	20231129	130300	772123705	2660	2660	2660	2660	280
447	20231129	130200	771378905	2660	2670	2675	2660	1800
448	20231129	130100	766568800	2665	2665	2665	2665	0
449	20231129	130000	766568800	2665	2660	2665	2660	2163
450	20231129	125900	760815215	2660	2665	2665	2660	5245
451	20231129	125800	746849240	2670	2670	2670	2670	1
452	20231129	125700	746846570	2665	2665	2665	2665	0
453	20231129	125600	746846570	2665	2665	2665	2665	0
454	20231129	125500	746846570	2665	2665	2665	2665	20
455	20231129	125400	746793270	2670	2670	2670	2670	493
456	20231129	125300	745476960	2665	2665	2665	2665	0
457	20231129	125200	745476960	2665	2665	2665	2665	0
458	20231129	125100	745476960	2665	2670	2670	2665	10
459	20231129	125000	745450305	2670	2670	2670	2670	2
460	20231129	124900	745444965	2670	2670	2670	2670	120
461	20231129	124800	745124565	2670	2670	2670	2670	1
462	20231129	124700	745121895	2665	2665	2665	2665	5978
463	20231129	124600	729190525	2670	2670	2670	2670	90
464	20231129	124500	728950225	2665	2670	2670	2665	388
465	20231129	124400	727915190	2670	2670	2670	2670	200
466	20231129	124300	727381190	2670	2670	2670	2670	105
467	20231129	124200	727100840	2670	2670	2670	2670	130
468	20231129	124100	726753740	2670	2670	2670	2670	111
469	20231129	124000	726457370	2675	2675	2675	2675	0
470	20231129	123900	726457370	2675	2670	2675	2665	15963
471	20231129	123800	683905740	2675	2675	2675	2675	0
472	20231129	123700	683905740	2675	2680	2680	2675	837
473	20231129	123600	681666760	2675	2675	2675	2675	100
474	20231129	123500	681399260	2675	2675	2675	2675	242
475	20231129	123400	680751910	2680	2680	2680	2680	374
476	20231129	123300	679749590	2680	2680	2680	2680	0
477	20231129	123200	679749590	2680	2675	2680	2675	500
478	20231129	123100	678410090	2675	2675	2675	2675	1203
479	20231129	123000	675192065	2675	2675	2675	2675	500
480	20231129	122900	673854565	2680	2680	2680	2680	0
481	20231129	122800	673854565	2680	2680	2680	2680	0
482	20231129	122700	673854565	2680	2680	2680	2680	0
483	20231129	122600	673854565	2680	2680	2680	2680	1
484	20231129	122500	673851885	2675	2675	2675	2675	504
485	20231129	122400	672503685	2680	2680	2680	2680	0
486	20231129	122300	672503685	2680	2680	2680	2675	534
487	20231129	122200	671073790	2680	2680	2680	2680	5
488	20231129	122100	671060390	2680	2680	2680	2680	186
489	20231129	122000	670561910	2675	2675	2675	2675	429
490	20231129	121900	669414335	2675	2675	2675	2675	2327
491	20231129	121800	663189610	2670	2670	2670	2670	0
492	20231129	121700	663189610	2670	2670	2670	2670	0
493	20231129	121600	663189610	2670	2670	2670	2670	102
494	20231129	121500	662917270	2670	2670	2670	2670	110
495	20231129	121400	662623570	2670	2670	2670	2670	506
496	20231129	121300	661272550	2670	2670	2670	2670	10
497	20231129	121200	661245850	2670	2675	2675	2670	13
498	20231129	121100	661211135	2675	2670	2675	2670	105
499	20231129	121000	660930760	2670	2670	2670	2670	550
500	20231129	120900	659462260	2670	2670	2670	2670	0
501	20231129	120800	659462260	2670	2675	2675	2670	127
502	20231129	120700	659122985	2675	2675	2675	2675	55
503	20231129	120600	658975860	2675	2675	2675	2675	700
504	20231129	120500	657103360	2675	2675	2675	2675	0
505	20231129	120400	657103360	2675	2675	2675	2675	0
506	20231129	120300	657103360	2675	2675	2675	2675	0
507	20231129	120200	657103360	2675	2680	2680	2675	551
508	20231129	120100	655629295	2675	2675	2675	2675	0
509	20231129	120000	655629295	2675	2675	2675	2675	0
510	20231129	115900	655629295	2675	2675	2675	2675	9
511	20231129	115800	655605220	2675	2680	2680	2675	356
512	20231129	115700	654651920	2670	2680	2680	2670	30
513	20231129	115600	654571620	2680	2680	2680	2680	0
514	20231129	115500	654571620	2680	2680	2680	2680	37
515	20231129	115400	654472460	2685	2685	2685	2670	968
516	20231129	115300	651873395	2670	2675	2675	2670	3019
517	20231129	115200	643799020	2685	2685	2685	2685	0
518	20231129	115100	643799020	2685	2685	2685	2685	2
519	20231129	115000	643793650	2675	2675	2675	2675	0
520	20231129	114900	643793650	2675	2675	2675	2675	1500
521	20231129	114800	639781150	2675	2675	2675	2675	0
522	20231129	114700	639781150	2675	2680	2680	2675	500
523	20231129	114600	638443015	2685	2685	2685	2685	3100
524	20231129	114500	630119515	2695	2695	2695	2695	0
525	20231129	114400	630119515	2695	2695	2695	2695	0
526	20231129	114300	630119515	2695	2695	2695	2695	10
527	20231129	114200	630092565	2685	2685	2685	2685	1
528	20231129	114100	630089880	2690	2680	2690	2680	1272
529	20231129	114000	626670920	2690	2685	2690	2685	14
530	20231129	113900	626633270	2680	2680	2680	2680	1079
531	20231129	113800	623741550	2680	2680	2680	2680	200
532	20231129	113700	623205550	2675	2675	2675	2675	0
533	20231129	113600	623205550	2675	2675	2675	2675	4
534	20231129	113500	623194850	2675	2670	2675	2670	499
535	20231129	113400	621860095	2675	2675	2675	2675	10
536	20231129	113300	621833345	2680	2680	2680	2680	7
537	20231129	113200	621814585	2680	2680	2680	2680	0
538	20231129	113100	621814585	2680	2680	2680	2680	144
539	20231129	113000	621428665	2680	2680	2680	2680	204
540	20231129	112900	620881945	2680	2675	2680	2670	7284
541	20231129	112800	601405395	2680	2680	2680	2680	204
542	20231129	112700	600858675	2675	2675	2675	2675	0
543	20231129	112600	600858675	2675	2675	2675	2675	812
544	20231129	112500	598686575	2675	2675	2675	2675	30
545	20231129	112400	598606325	2680	2675	2680	2675	3001
546	20231129	112300	590578645	2675	2680	2680	2675	41
547	20231129	112200	590468770	2680	2680	2680	2680	298
548	20231129	112100	589670130	2680	2680	2680	2680	5
549	20231129	112000	589656730	2675	2675	2675	2675	0
550	20231129	111900	589656730	2675	2680	2680	2675	733
551	20231129	111800	587694840	2680	2680	2680	2680	18
552	20231129	111700	587646600	2680	2685	2685	2680	6078
553	20231129	111600	571346960	2685	2685	2685	2685	810
554	20231129	111500	569172110	2685	2685	2685	2685	10
555	20231129	111400	569145260	2685	2685	2685	2685	700
556	20231129	111300	567265760	2685	2685	2685	2685	16
557	20231129	111200	567222800	2690	2690	2690	2690	564
558	20231129	111100	565705640	2690	2690	2690	2690	44
559	20231129	111000	565587280	2690	2695	2695	2690	1679
560	20231129	110900	561070730	2695	2695	2695	2695	1
561	20231129	110800	561068035	2695	2695	2695	2695	0
562	20231129	110700	561068035	2695	2695	2695	2695	0
563	20231129	110600	561068035	2695	2695	2695	2695	10
564	20231129	110500	561041085	2690	2690	2690	2690	69
565	20231129	110400	560855475	2695	2690	2695	2690	461
566	20231129	110300	559615335	2695	2695	2695	2695	0
567	20231129	110200	559615335	2695	2695	2695	2695	10
568	20231129	110100	559588385	2690	2690	2690	2690	70
569	20231129	110000	559400085	2695	2690	2695	2690	145
570	20231129	105900	559009985	2685	2690	2690	2685	1737
571	20231129	105800	554344540	2690	2690	2690	2685	638
572	20231129	105700	552629080	2690	2690	2690	2685	215
573	20231129	105600	552050755	2690	2690	2690	2690	0
574	20231129	105500	552050755	2690	2690	2690	2690	50
575	20231129	105400	551916255	2690	2690	2690	2690	26
576	20231129	105300	551846315	2685	2685	2685	2685	500
577	20231129	105200	550503815	2685	2685	2685	2685	672
578	20231129	105100	548699495	2685	2685	2685	2685	1063
579	20231129	105000	545845340	2690	2690	2690	2690	200
580	20231129	104900	545307340	2690	2690	2690	2690	1
581	20231129	104800	545304650	2690	2695	2695	2690	515
582	20231129	104700	543918905	2695	2695	2695	2695	2
583	20231129	104600	543913515	2700	2700	2700	2700	0
584	20231129	104500	543913515	2700	2690	2700	2685	826
585	20231129	104400	541693220	2685	2695	2695	2685	5932
586	20231129	104300	525717165	2695	2695	2695	2695	1900
587	20231129	104200	520596665	2695	2700	2700	2695	1002
588	20231129	104100	517896265	2695	2695	2695	2695	198
589	20231129	104000	517362655	2695	2695	2695	2695	74
590	20231129	103900	517163225	2700	2695	2700	2695	205
591	20231129	103800	516610225	2700	2700	2700	2700	292
592	20231129	103700	515821825	2700	2700	2700	2700	1090
593	20231129	103600	512878825	2700	2700	2700	2700	896
594	20231129	103500	510459625	2700	2700	2700	2700	0
595	20231129	103400	510459625	2700	2700	2700	2700	0
596	20231129	103300	510459625	2700	2700	2700	2700	0
597	20231129	103200	510459625	2700	2700	2700	2700	95
598	20231129	103100	510203125	2700	2700	2700	2700	351
599	20231129	103000	509255425	2700	2700	2700	2700	1044
600	20231129	102900	506436625	2700	2700	2700	2700	0
601	20231129	102800	506436625	2700	2700	2700	2700	1
602	20231129	102700	506433925	2695	2700	2700	2695	657
603	20231129	102600	504663165	2695	2695	2695	2695	492
604	20231129	102500	503337225	2695	2695	2700	2695	672
605	20231129	102400	501526180	2700	2700	2700	2700	49
606	20231129	102300	501393880	2700	2700	2700	2700	1504
607	20231129	102200	497333080	2700	2705	2705	2700	36
608	20231129	102100	497235720	2705	2705	2705	2705	183
609	20231129	102000	496740705	2705	2705	2705	2705	301
610	20231129	101900	495926500	2705	2705	2705	2705	330
611	20231129	101800	495033850	2710	2705	2710	2705	181
612	20231129	101700	494544090	2705	2705	2705	2705	500
613	20231129	101600	493191590	2705	2705	2705	2705	710
614	20231129	101500	491271040	2710	2710	2710	2710	403
615	20231129	101400	490178910	2710	2700	2710	2700	4263
616	20231129	101300	478645365	2700	2700	2700	2695	403
617	20231129	101200	477559235	2705	2705	2705	2705	1600
618	20231129	101100	473231235	2705	2700	2705	2700	2417
619	20231129	101000	466696875	2700	2695	2700	2695	2647
620	20231129	100900	459549990	2695	2695	2695	2695	0
621	20231129	100800	459549990	2695	2690	2695	2690	5204
622	20231129	100700	445525665	2690	2695	2695	2690	205
623	20231129	100600	444974205	2700	2700	2700	2700	18
624	20231129	100500	444925605	2700	2700	2700	2690	849
625	20231129	100400	442641715	2700	2695	2700	2695	45
626	20231129	100300	442520220	2685	2685	2685	2685	0
627	20231129	100200	442520220	2685	2690	2690	2685	378
628	20231129	100100	441505115	2690	2690	2690	2690	879
629	20231129	100000	439140605	2685	2685	2685	2685	98
630	20231129	095900	438877475	2685	2690	2690	2685	2345
631	20231129	095800	432580555	2690	2700	2700	2690	1353
632	20231129	095700	428937485	2700	2700	2700	2700	174
633	20231129	095600	428467685	2700	2700	2700	2700	40
634	20231129	095500	428359685	2700	2700	2700	2700	14
635	20231129	095400	428321885	2705	2700	2705	2700	575
636	20231129	095300	426769180	2700	2700	2700	2700	0
637	20231129	095200	426769180	2700	2690	2700	2690	3235
638	20231129	095100	418038160	2690	2695	2695	2690	787
639	20231129	095000	415921025	2695	2690	2695	2690	104
640	20231129	094900	415641245	2690	2690	2690	2690	473
641	20231129	094800	414368875	2690	2690	2690	2690	403
642	20231129	094700	413284805	2685	2685	2685	2685	273
643	20231129	094600	412551800	2685	2685	2685	2685	2135
644	20231129	094500	406819325	2685	2685	2685	2685	723
645	20231129	094400	404878070	2685	2690	2690	2685	2070
646	20231129	094300	399320035	2685	2685	2690	2685	645
647	20231129	094200	397586885	2685	2685	2685	2685	146
648	20231129	094100	397194875	2685	2685	2685	2685	350
649	20231129	094000	396255125	2695	2695	2695	2685	6397
650	20231129	093900	379062735	2700	2695	2700	2695	528
651	20231129	093800	377639740	2700	2695	2700	2695	51
652	20231129	093700	377502235	2695	2700	2700	2695	26
653	20231129	093600	377432135	2695	2695	2695	2695	601
654	20231129	093500	375812440	2700	2700	2700	2700	1954
655	20231129	093400	370536640	2700	2705	2705	2700	582
656	20231129	093300	368962805	2705	2705	2705	2705	6379
657	20231129	093200	351707610	2710	2715	2715	2710	44
658	20231129	093100	351588365	2710	2705	2715	2705	1319
659	20231129	093000	348020050	2705	2715	2715	2705	6596
660	20231129	092900	330166000	2720	2715	2725	2715	16885
661	20231129	092800	284193810	2715	2720	2725	2715	3660
662	20231129	092700	274248595	2720	2710	2725	2710	7624
663	20231129	092600	253519670	2710	2710	2710	2710	611
664	20231129	092500	251863860	2710	2705	2710	2705	1906
665	20231129	092400	246701045	2710	2705	2710	2705	1785
666	20231129	092300	241869060	2710	2705	2710	2705	5071
667	20231129	092200	228144510	2710	2700	2710	2700	4718
668	20231129	092100	215393940	2705	2705	2705	2705	2972
669	20231129	092000	207354680	2705	2710	2710	2705	3246
670	20231129	091900	198560820	2710	2690	2710	2690	11692
671	20231129	091800	166937755	2690	2690	2690	2690	200
672	20231129	091700	166399755	2685	2680	2685	2680	803
673	20231129	091600	164247100	2680	2695	2695	2680	686
674	20231129	091500	162405830	2695	2695	2695	2695	2
675	20231129	091400	162400440	2675	2690	2690	2675	9510
676	20231129	091300	136908345	2690	2690	2690	2690	101
677	20231129	091200	136636655	2690	2695	2700	2685	792
678	20231129	091100	134508855	2700	2700	2700	2700	50
679	20231129	091000	134373855	2700	2690	2700	2680	2762
680	20231129	090900	126934910	2685	2675	2685	2670	3600
681	20231129	090800	117283070	2675	2675	2675	2670	1194
682	20231129	090700	114090620	2675	2675	2675	2670	2502
683	20231129	090600	107400260	2680	2670	2680	2665	1587
684	20231129	090500	103170360	2675	2685	2685	2665	2790
685	20231129	090400	95719890	2690	2685	2695	2675	6020
686	20231129	090300	79590235	2695	2700	2700	2680	4082
687	20231129	090200	68589245	2705	2690	2705	2675	3797
688	20231129	090100	58342215	2690	2680	2690	2670	1934
689	20231129	090000	53174745	2675	2705	2710	2675	19694