KissMeData/191410/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	202700	128177875	2500	2500	2500	2500	112
3	20231129	202600	128177875	2500	2500	2500	2500	0
4	20231129	202500	128177875	2500	2500	2500	2500	0
5	20231129	202400	128177875	2500	2500	2500	2500	0
6	20231129	202300	128177875	2500	2500	2500	2500	0
7	20231129	202200	128177875	2500	2500	2500	2500	0
8	20231129	202100	128177875	2500	2500	2500	2500	0
9	20231129	202000	128177875	2500	2500	2500	2500	0
10	20231129	201900	128177875	2500	2500	2500	2500	0
11	20231129	201800	128177875	2500	2500	2500	2500	0
12	20231129	201700	128177875	2500	2500	2500	2500	0
13	20231129	201600	128177875	2500	2500	2500	2500	0
14	20231129	201500	128177875	2500	2500	2500	2500	0
15	20231129	201400	128177875	2500	2500	2500	2500	0
16	20231129	201300	128177875	2500	2500	2500	2500	0
17	20231129	201200	128177875	2500	2500	2500	2500	0
18	20231129	201100	128177875	2500	2500	2500	2500	0
19	20231129	201000	128177875	2500	2500	2500	2500	0
20	20231129	200900	128177875	2500	2500	2500	2500	0
21	20231129	200800	128177875	2500	2500	2500	2500	0
22	20231129	200700	128177875	2500	2500	2500	2500	0
23	20231129	200600	128177875	2500	2500	2500	2500	0
24	20231129	200500	128177875	2500	2500	2500	2500	0
25	20231129	200400	128177875	2500	2500	2500	2500	0
26	20231129	200300	128177875	2500	2500	2500	2500	0
27	20231129	200200	128177875	2500	2500	2500	2500	0
28	20231129	200100	128177875	2500	2500	2500	2500	0
29	20231129	200000	128177875	2500	2500	2500	2500	0
30	20231129	195900	128177875	2500	2500	2500	2500	0
31	20231129	195800	128177875	2500	2500	2500	2500	0
32	20231129	195700	128177875	2500	2500	2500	2500	112
33	20231129	195600	128177875	2500	2500	2500	2500	0
34	20231129	195500	128177875	2500	2500	2500	2500	0
35	20231129	195400	128177875	2500	2500	2500	2500	0
36	20231129	195300	128177875	2500	2500	2500	2500	0
37	20231129	195200	128177875	2500	2500	2500	2500	0
38	20231129	195100	128177875	2500	2500	2500	2500	0
39	20231129	195000	128177875	2500	2500	2500	2500	0
40	20231129	194900	128177875	2500	2500	2500	2500	0
41	20231129	194800	128177875	2500	2500	2500	2500	0
42	20231129	194700	128177875	2500	2500	2500	2500	0
43	20231129	194600	128177875	2500	2500	2500	2500	0
44	20231129	194500	128177875	2500	2500	2500	2500	0
45	20231129	194400	128177875	2500	2500	2500	2500	0
46	20231129	194300	128177875	2500	2500	2500	2500	0
47	20231129	194200	128177875	2500	2500	2500	2500	0
48	20231129	194100	128177875	2500	2500	2500	2500	0
49	20231129	194000	128177875	2500	2500	2500	2500	0
50	20231129	193900	128177875	2500	2500	2500	2500	0
51	20231129	193800	128177875	2500	2500	2500	2500	0
52	20231129	193700	128177875	2500	2500	2500	2500	0
53	20231129	193600	128177875	2500	2500	2500	2500	0
54	20231129	193500	128177875	2500	2500	2500	2500	0
55	20231129	193400	128177875	2500	2500	2500	2500	0
56	20231129	193300	128177875	2500	2500	2500	2500	0
57	20231129	193200	128177875	2500	2500	2500	2500	0
58	20231129	193100	128177875	2500	2500	2500	2500	0
59	20231129	193000	128177875	2500	2500	2500	2500	0
60	20231129	192900	128177875	2500	2500	2500	2500	0
61	20231129	192800	128177875	2500	2500	2500	2500	0
62	20231129	192700	128177875	2500	2500	2500	2500	112
63	20231129	192600	128177875	2500	2500	2500	2500	0
64	20231129	192500	128177875	2500	2500	2500	2500	0
65	20231129	192400	128177875	2500	2500	2500	2500	0
66	20231129	192300	128177875	2500	2500	2500	2500	0
67	20231129	192200	128177875	2500	2500	2500	2500	0
68	20231129	192100	128177875	2500	2500	2500	2500	0
69	20231129	192000	128177875	2500	2500	2500	2500	0
70	20231129	191900	128177875	2500	2500	2500	2500	0
71	20231129	191800	128177875	2500	2500	2500	2500	0
72	20231129	191700	128177875	2500	2500	2500	2500	0
73	20231129	191600	128177875	2500	2500	2500	2500	0
74	20231129	191500	128177875	2500	2500	2500	2500	0
75	20231129	191400	128177875	2500	2500	2500	2500	0
76	20231129	191300	128177875	2500	2500	2500	2500	0
77	20231129	191200	128177875	2500	2500	2500	2500	0
78	20231129	191100	128177875	2500	2500	2500	2500	0
79	20231129	191000	128177875	2500	2500	2500	2500	0
80	20231129	190900	128177875	2500	2500	2500	2500	0
81	20231129	190800	128177875	2500	2500	2500	2500	0
82	20231129	190700	128177875	2500	2500	2500	2500	0
83	20231129	190600	128177875	2500	2500	2500	2500	0
84	20231129	190500	128177875	2500	2500	2500	2500	0
85	20231129	190400	128177875	2500	2500	2500	2500	0
86	20231129	190300	128177875	2500	2500	2500	2500	0
87	20231129	190200	128177875	2500	2500	2500	2500	0
88	20231129	190100	128177875	2500	2500	2500	2500	0
89	20231129	190000	128177875	2500	2500	2500	2500	0
90	20231129	185900	128177875	2500	2500	2500	2500	0
91	20231129	185800	128177875	2500	2500	2500	2500	0
92	20231129	185700	128177875	2500	2500	2500	2500	112
93	20231129	185600	128177875	2500	2500	2500	2500	0
94	20231129	185500	128177875	2500	2500	2500	2500	0
95	20231129	185400	128177875	2500	2500	2500	2500	0
96	20231129	185300	128177875	2500	2500	2500	2500	0
97	20231129	185200	128177875	2500	2500	2500	2500	0
98	20231129	185100	128177875	2500	2500	2500	2500	0
99	20231129	185000	128177875	2500	2500	2500	2500	0
100	20231129	184900	128177875	2500	2500	2500	2500	0
101	20231129	184800	128177875	2500	2500	2500	2500	0
102	20231129	184700	128177875	2500	2500	2500	2500	0
103	20231129	184600	128177875	2500	2500	2500	2500	0
104	20231129	184500	128177875	2500	2500	2500	2500	0
105	20231129	184400	128177875	2500	2500	2500	2500	0
106	20231129	184300	128177875	2500	2500	2500	2500	0
107	20231129	184200	128177875	2500	2500	2500	2500	0
108	20231129	184100	128177875	2500	2500	2500	2500	0
109	20231129	184000	128177875	2500	2500	2500	2500	0
110	20231129	183900	128177875	2500	2500	2500	2500	0
111	20231129	183800	128177875	2500	2500	2500	2500	0
112	20231129	183700	128177875	2500	2500	2500	2500	0
113	20231129	183600	128177875	2500	2500	2500	2500	0
114	20231129	183500	128177875	2500	2500	2500	2500	0
115	20231129	183400	128177875	2500	2500	2500	2500	0
116	20231129	183300	128177875	2500	2500	2500	2500	0
117	20231129	183200	128177875	2500	2500	2500	2500	0
118	20231129	183100	128177875	2500	2500	2500	2500	0
119	20231129	183000	128177875	2500	2500	2500	2500	0
120	20231129	182900	128177875	2500	2500	2500	2500	0
121	20231129	182800	128177875	2500	2500	2500	2500	0
122	20231129	182700	128177875	2500	2500	2500	2500	112
123	20231129	182600	128177875	2500	2500	2500	2500	0
124	20231129	182500	128177875	2500	2500	2500	2500	0
125	20231129	182400	128177875	2500	2500	2500	2500	0
126	20231129	182300	128177875	2500	2500	2500	2500	0
127	20231129	182200	128177875	2500	2500	2500	2500	0
128	20231129	182100	128177875	2500	2500	2500	2500	0
129	20231129	182000	128177875	2500	2500	2500	2500	0
130	20231129	181900	128177875	2500	2500	2500	2500	0
131	20231129	181800	128177875	2500	2500	2500	2500	0
132	20231129	181700	128177875	2500	2500	2500	2500	0
133	20231129	181600	128177875	2500	2500	2500	2500	0
134	20231129	181500	128177875	2500	2500	2500	2500	0
135	20231129	181400	128177875	2500	2500	2500	2500	0
136	20231129	181300	128177875	2500	2500	2500	2500	0
137	20231129	181200	128177875	2500	2500	2500	2500	0
138	20231129	181100	128177875	2500	2500	2500	2500	0
139	20231129	181000	128177875	2500	2500	2500	2500	0
140	20231129	180900	128177875	2500	2500	2500	2500	0
141	20231129	180800	128177875	2500	2500	2500	2500	0
142	20231129	180700	128177875	2500	2500	2500	2500	0
143	20231129	180600	128177875	2500	2500	2500	2500	0
144	20231129	180500	128177875	2500	2500	2500	2500	0
145	20231129	180400	128177875	2500	2500	2500	2500	0
146	20231129	180300	128177875	2500	2500	2500	2500	0
147	20231129	180200	128177875	2500	2500	2500	2500	0
148	20231129	180100	128177875	2500	2500	2500	2500	0
149	20231129	180000	128177875	2500	2500	2500	2500	0
150	20231129	175900	128177875	2500	2500	2500	2500	0
151	20231129	175800	128177875	2500	2500	2500	2500	0
152	20231129	175700	128177875	2500	2500	2500	2500	112
153	20231129	175600	128177875	2500	2500	2500	2500	0
154	20231129	175500	128177875	2500	2500	2500	2500	0
155	20231129	175400	128177875	2500	2500	2500	2500	0
156	20231129	175300	128177875	2500	2500	2500	2500	0
157	20231129	175200	128177875	2500	2500	2500	2500	0
158	20231129	175100	128177875	2500	2500	2500	2500	0
159	20231129	175000	128177875	2500	2500	2500	2500	0
160	20231129	174900	128177875	2500	2500	2500	2500	0
161	20231129	174800	128177875	2500	2500	2500	2500	0
162	20231129	174700	128177875	2500	2500	2500	2500	0
163	20231129	174600	128177875	2500	2500	2500	2500	0
164	20231129	174500	128177875	2500	2500	2500	2500	0
165	20231129	174400	128177875	2500	2500	2500	2500	0
166	20231129	174300	128177875	2500	2500	2500	2500	0
167	20231129	174200	128177875	2500	2500	2500	2500	0
168	20231129	174100	128177875	2500	2500	2500	2500	0
169	20231129	174000	128177875	2500	2500	2500	2500	0
170	20231129	173900	128177875	2500	2500	2500	2500	0
171	20231129	173800	128177875	2500	2500	2500	2500	0
172	20231129	173700	128177875	2500	2500	2500	2500	0
173	20231129	173600	128177875	2500	2500	2500	2500	0
174	20231129	173500	128177875	2500	2500	2500	2500	0
175	20231129	173400	128177875	2500	2500	2500	2500	0
176	20231129	173300	128177875	2500	2500	2500	2500	0
177	20231129	173200	128177875	2500	2500	2500	2500	0
178	20231129	173100	128177875	2500	2500	2500	2500	0
179	20231129	173000	128177875	2500	2500	2500	2500	0
180	20231129	172900	128177875	2500	2500	2500	2500	0
181	20231129	172800	128177875	2500	2500	2500	2500	0
182	20231129	172700	128177875	2500	2500	2500	2500	112
183	20231129	172600	128177875	2500	2500	2500	2500	0
184	20231129	172500	128177875	2500	2500	2500	2500	0
185	20231129	172400	128177875	2500	2500	2500	2500	0
186	20231129	172300	128177875	2500	2500	2500	2500	0
187	20231129	172200	128177875	2500	2500	2500	2500	0
188	20231129	172100	128177875	2500	2500	2500	2500	0
189	20231129	172000	128177875	2500	2500	2500	2500	0
190	20231129	171900	128177875	2500	2500	2500	2500	0
191	20231129	171800	128177875	2500	2500	2500	2500	0
192	20231129	171700	128177875	2500	2500	2500	2500	0
193	20231129	171600	128177875	2500	2500	2500	2500	0
194	20231129	171500	128177875	2500	2500	2500	2500	0
195	20231129	171400	128177875	2500	2500	2500	2500	0
196	20231129	171300	128177875	2500	2500	2500	2500	0
197	20231129	171200	128177875	2500	2500	2500	2500	0
198	20231129	171100	128177875	2500	2500	2500	2500	0
199	20231129	171000	128177875	2500	2500	2500	2500	0
200	20231129	170900	128177875	2500	2500	2500	2500	0
201	20231129	170800	128177875	2500	2500	2500	2500	0
202	20231129	170700	128177875	2500	2500	2500	2500	0
203	20231129	170600	128177875	2500	2500	2500	2500	0
204	20231129	170500	128177875	2500	2500	2500	2500	0
205	20231129	170400	128177875	2500	2500	2500	2500	0
206	20231129	170300	128177875	2500	2500	2500	2500	0
207	20231129	170200	128177875	2500	2500	2500	2500	0
208	20231129	170100	128177875	2500	2500	2500	2500	0
209	20231129	170000	128177875	2500	2500	2500	2500	0
210	20231129	165900	128177875	2500	2500	2500	2500	0
211	20231129	165800	128177875	2500	2500	2500	2500	0
212	20231129	165700	128177875	2500	2500	2500	2500	112
213	20231129	165600	128177875	2500	2500	2500	2500	0
214	20231129	165500	128177875	2500	2500	2500	2500	0
215	20231129	165400	128177875	2500	2500	2500	2500	0
216	20231129	165300	128177875	2500	2500	2500	2500	0
217	20231129	165200	128177875	2500	2500	2500	2500	0
218	20231129	165100	128177875	2500	2500	2500	2500	0
219	20231129	165000	128177875	2500	2500	2500	2500	0
220	20231129	164900	128177875	2500	2500	2500	2500	0
221	20231129	164800	128177875	2500	2500	2500	2500	0
222	20231129	164700	128177875	2500	2500	2500	2500	0
223	20231129	164600	128177875	2500	2500	2500	2500	0
224	20231129	164500	128177875	2500	2500	2500	2500	0
225	20231129	164400	128177875	2500	2500	2500	2500	0
226	20231129	164300	128177875	2500	2500	2500	2500	0
227	20231129	164200	128177875	2500	2500	2500	2500	0
228	20231129	164100	128177875	2500	2500	2500	2500	0
229	20231129	164000	128177875	2500	2500	2500	2500	0
230	20231129	163900	128177875	2500	2500	2500	2500	0
231	20231129	163800	128177875	2500	2500	2500	2500	0
232	20231129	163700	128177875	2500	2500	2500	2500	0
233	20231129	163600	128177875	2500	2500	2500	2500	0
234	20231129	163500	128177875	2500	2500	2500	2500	0
235	20231129	163400	128177875	2500	2500	2500	2500	0
236	20231129	163300	128177875	2500	2500	2500	2500	0
237	20231129	163200	128177875	2500	2500	2500	2500	0
238	20231129	163100	128177875	2500	2500	2500	2500	0
239	20231129	163000	128177875	2500	2500	2500	2500	0
240	20231129	162900	128177875	2500	2500	2500	2500	0
241	20231129	162800	128177875	2500	2500	2500	2500	0
242	20231129	162700	128177875	2500	2500	2500	2500	112
243	20231129	162600	128177875	2500	2500	2500	2500	0
244	20231129	162500	128177875	2500	2500	2500	2500	0
245	20231129	162400	128177875	2500	2500	2500	2500	0
246	20231129	162300	128177875	2500	2500	2500	2500	0
247	20231129	162200	128177875	2500	2500	2500	2500	0
248	20231129	162100	128177875	2500	2500	2500	2500	0
249	20231129	162000	128177875	2500	2500	2500	2500	0
250	20231129	161900	128177875	2500	2500	2500	2500	0
251	20231129	161800	128177875	2500	2500	2500	2500	0
252	20231129	161700	128177875	2500	2500	2500	2500	0
253	20231129	161600	128177875	2500	2500	2500	2500	0
254	20231129	161500	128177875	2500	2500	2500	2500	0
255	20231129	161400	128177875	2500	2500	2500	2500	0
256	20231129	161300	128177875	2500	2500	2500	2500	0
257	20231129	161200	128177875	2500	2500	2500	2500	0
258	20231129	161100	128177875	2500	2500	2500	2500	0
259	20231129	161000	128177875	2500	2500	2500	2500	0
260	20231129	160900	128177875	2500	2500	2500	2500	0
261	20231129	160800	128177875	2500	2500	2500	2500	0
262	20231129	160700	128177875	2500	2500	2500	2500	0
263	20231129	160600	128177875	2500	2500	2500	2500	0
264	20231129	160500	128177875	2500	2500	2500	2500	0
265	20231129	160400	128177875	2500	2500	2500	2500	0
266	20231129	160300	128177875	2500	2500	2500	2500	0
267	20231129	160200	128177875	2500	2500	2500	2500	0
268	20231129	160100	128177875	2500	2500	2500	2500	0
269	20231129	160000	128177875	2500	2500	2500	2500	0
270	20231129	155900	128177875	2500	2500	2500	2500	0
271	20231129	155800	128177875	2500	2500	2500	2500	0
272	20231129	155700	128177875	2500	2500	2500	2500	112
273	20231129	155600	128177875	2500	2500	2500	2500	0
274	20231129	155500	128177875	2500	2500	2500	2500	0
275	20231129	155400	128177875	2500	2500	2500	2500	0
276	20231129	155300	128177875	2500	2500	2500	2500	0
277	20231129	155200	128177875	2500	2500	2500	2500	0
278	20231129	155100	128177875	2500	2500	2500	2500	0
279	20231129	155000	128177875	2500	2500	2500	2500	0
280	20231129	154900	128177875	2500	2500	2500	2500	0
281	20231129	154800	128177875	2500	2500	2500	2500	0
282	20231129	154700	128177875	2500	2500	2500	2500	0
283	20231129	154600	128177875	2500	2500	2500	2500	0
284	20231129	154500	128177875	2500	2500	2500	2500	0
285	20231129	154400	128177875	2500	2500	2500	2500	0
286	20231129	154300	128177875	2500	2500	2500	2500	0
287	20231129	154200	128177875	2500	2500	2500	2500	0
288	20231129	154100	128177875	2500	2500	2500	2500	0
289	20231129	154000	128177875	2500	2500	2500	2500	0
290	20231129	153900	128177875	2500	2500	2500	2500	0
291	20231129	153800	128177875	2500	2500	2500	2500	0
292	20231129	153700	128177875	2500	2500	2500	2500	0
293	20231129	153600	128177875	2500	2500	2500	2500	0
294	20231129	153500	128177875	2500	2500	2500	2500	0
295	20231129	153400	128177875	2500	2500	2500	2500	0
296	20231129	153300	128177875	2500	2500	2500	2500	0
297	20231129	153200	128177875	2500	2500	2500	2500	0
298	20231129	153100	128177875	2500	2500	2500	2500	0
299	20231129	153000	128177875	2500	2500	2500	2500	112
300	20231129	152900	127897875	2485	2485	2485	2485	0
301	20231129	152800	127897875	2485	2485	2485	2485	0
302	20231129	152700	127897875	2485	2485	2485	2485	0
303	20231129	152600	127897875	2485	2485	2485	2485	0
304	20231129	152500	127897875	2485	2485	2485	2485	0
305	20231129	152400	127897875	2485	2485	2485	2485	0
306	20231129	152300	127897875	2485	2485	2485	2485	0
307	20231129	152200	127897875	2485	2485	2485	2485	0
308	20231129	152100	127897875	2485	2485	2485	2485	0
309	20231129	152000	127897875	2485	2485	2485	2485	0
310	20231129	151900	127897875	2485	2485	2485	2485	116
311	20231129	151800	127609615	2485	2485	2485	2485	0
312	20231129	151700	127609615	2485	2485	2485	2485	1
313	20231129	151600	127607130	2480	2480	2480	2480	265
314	20231129	151500	126949930	2480	2480	2480	2480	14
315	20231129	151400	126915210	2480	2480	2480	2480	8
316	20231129	151300	126895370	2480	2480	2480	2480	0
317	20231129	151200	126895370	2480	2465	2480	2465	150
318	20231129	151100	126524870	2465	2465	2465	2465	0
319	20231129	151000	126524870	2465	2460	2465	2460	229
320	20231129	150900	125961525	2480	2480	2480	2480	0
321	20231129	150800	125961525	2480	2480	2480	2480	0
322	20231129	150700	125961525	2480	2480	2480	2480	0
323	20231129	150600	125961525	2480	2480	2480	2480	0
324	20231129	150500	125961525	2480	2480	2480	2480	30
325	20231129	150400	125887125	2480	2480	2480	2480	10
326	20231129	150300	125862325	2480	2480	2480	2480	0
327	20231129	150200	125862325	2480	2480	2480	2480	10
328	20231129	150100	125837525	2480	2480	2480	2480	1807
329	20231129	150000	121356165	2500	2500	2500	2500	0
330	20231129	145900	121356165	2500	2500	2500	2500	0
331	20231129	145800	121356165	2500	2500	2500	2500	0
332	20231129	145700	121356165	2500	2500	2500	2500	0
333	20231129	145600	121356165	2500	2500	2500	2500	0
334	20231129	145500	121356165	2500	2500	2500	2500	0
335	20231129	145400	121356165	2500	2500	2500	2500	0
336	20231129	145300	121356165	2500	2500	2500	2500	0
337	20231129	145200	121356165	2500	2500	2500	2500	0
338	20231129	145100	121356165	2500	2475	2500	2475	417
339	20231129	145000	120324065	2495	2495	2495	2495	0
340	20231129	144900	120324065	2495	2495	2495	2495	0
341	20231129	144800	120324065	2495	2495	2495	2495	0
342	20231129	144700	120324065	2495	2495	2495	2495	52
343	20231129	144600	120194325	2495	2495	2495	2495	0
344	20231129	144500	120194325	2495	2495	2495	2495	5
345	20231129	144400	120181850	2500	2500	2500	2500	0
346	20231129	144300	120181850	2500	2500	2500	2500	0
347	20231129	144200	120181850	2500	2500	2500	2500	0
348	20231129	144100	120181850	2500	2500	2500	2500	0
349	20231129	144000	120181850	2500	2500	2500	2500	0
350	20231129	143900	120181850	2500	2500	2500	2500	0
351	20231129	143800	120181850	2500	2480	2500	2480	814
352	20231129	143700	118163010	2500	2500	2500	2500	0
353	20231129	143600	118163010	2500	2500	2500	2500	0
354	20231129	143500	118163010	2500	2500	2500	2500	0
355	20231129	143400	118163010	2500	2500	2500	2500	0
356	20231129	143300	118163010	2500	2500	2500	2500	0
357	20231129	143200	118163010	2500	2500	2500	2500	0
358	20231129	143100	118163010	2500	2490	2500	2490	30
359	20231129	143000	118088215	2485	2475	2485	2475	40
360	20231129	142900	117989000	2480	2480	2480	2480	0
361	20231129	142800	117989000	2480	2460	2480	2460	962
362	20231129	142700	115607880	2455	2455	2455	2455	0
363	20231129	142600	115607880	2455	2455	2455	2455	0
364	20231129	142500	115607880	2455	2455	2455	2455	40
365	20231129	142400	115509680	2480	2480	2480	2480	0
366	20231129	142300	115509680	2480	2480	2480	2480	0
367	20231129	142200	115509680	2480	2480	2480	2480	0
368	20231129	142100	115509680	2480	2480	2480	2480	0
369	20231129	142000	115509680	2480	2480	2480	2480	69
370	20231129	141900	115338560	2485	2485	2485	2485	0
371	20231129	141800	115338560	2485	2485	2485	2485	0
372	20231129	141700	115338560	2485	2485	2485	2485	183
373	20231129	141600	114883805	2485	2485	2485	2485	0
374	20231129	141500	114883805	2485	2485	2485	2485	1
375	20231129	141400	114881320	2450	2485	2485	2450	5000
376	20231129	141300	102586970	2495	2495	2495	2495	0
377	20231129	141200	102586970	2495	2490	2500	2490	175
378	20231129	141100	102151095	2500	2495	2505	2495	12
379	20231129	141000	102121120	2500	2500	2500	2500	73
380	20231129	140900	101938620	2510	2510	2510	2510	0
381	20231129	140800	101938620	2510	2510	2510	2510	5
382	20231129	140700	101926070	2505	2505	2505	2505	0
383	20231129	140600	101926070	2505	2505	2505	2505	0
384	20231129	140500	101926070	2505	2505	2505	2505	0
385	20231129	140400	101926070	2505	2505	2505	2505	0
386	20231129	140300	101926070	2505	2505	2505	2505	85
387	20231129	140200	101713145	2510	2510	2510	2510	0
388	20231129	140100	101713145	2510	2510	2510	2510	0
389	20231129	140000	101713145	2510	2510	2510	2510	52
390	20231129	135900	101582625	2510	2510	2510	2510	0
391	20231129	135800	101582625	2510	2510	2510	2510	34
392	20231129	135700	101497285	2505	2505	2505	2505	0
393	20231129	135600	101497285	2505	2505	2505	2505	0
394	20231129	135500	101497285	2505	2505	2505	2505	0
395	20231129	135400	101497285	2505	2505	2505	2505	0
396	20231129	135300	101497285	2505	2505	2505	2505	1
397	20231129	135200	101494780	2500	2500	2500	2500	928
398	20231129	135100	99174780	2500	2500	2500	2500	0
399	20231129	135000	99174780	2500	2500	2500	2500	0
400	20231129	134900	99174780	2500	2500	2500	2500	73
401	20231129	134800	98992280	2490	2505	2505	2490	1933
402	20231129	134700	94178225	2510	2510	2510	2510	0
403	20231129	134600	94178225	2510	2510	2510	2510	0
404	20231129	134500	94178225	2510	2510	2510	2510	0
405	20231129	134400	94178225	2510	2510	2510	2510	3
406	20231129	134300	94170695	2510	2510	2510	2510	0
407	20231129	134200	94170695	2510	2510	2510	2510	0
408	20231129	134100	94170695	2510	2510	2510	2510	0
409	20231129	134000	94170695	2510	2515	2515	2510	887
410	20231129	133900	91944290	2520	2515	2520	2515	29
411	20231129	133800	91871350	2515	2515	2515	2515	1
412	20231129	133700	91868835	2520	2520	2520	2520	0
413	20231129	133600	91868835	2520	2520	2520	2520	0
414	20231129	133500	91868835	2520	2520	2520	2520	0
415	20231129	133400	91868835	2520	2520	2520	2520	1
416	20231129	133300	91866315	2525	2525	2525	2525	0
417	20231129	133200	91866315	2525	2525	2525	2525	0
418	20231129	133100	91866315	2525	2520	2525	2520	1043
419	20231129	133000	89237925	2515	2505	2515	2505	2146
420	20231129	132900	83846555	2500	2495	2500	2495	1956
421	20231129	132800	78956720	2495	2485	2500	2485	1215
422	20231129	132700	75937070	2480	2480	2480	2480	979
423	20231129	132600	73509150	2480	2480	2480	2480	0
424	20231129	132500	73509150	2480	2480	2480	2480	0
425	20231129	132400	73509150	2480	2480	2480	2480	0
426	20231129	132300	73509150	2480	2480	2480	2480	0
427	20231129	132200	73509150	2480	2480	2480	2480	0
428	20231129	132100	73509150	2480	2480	2480	2480	0
429	20231129	132000	73509150	2480	2480	2480	2480	0
430	20231129	131900	73509150	2480	2480	2480	2480	0
431	20231129	131800	73509150	2480	2470	2480	2470	160
432	20231129	131700	73113940	2475	2475	2475	2475	1
433	20231129	131600	73111465	2470	2470	2470	2470	0
434	20231129	131500	73111465	2470	2470	2470	2470	0
435	20231129	131400	73111465	2470	2470	2470	2470	0
436	20231129	131300	73111465	2470	2470	2470	2470	300
437	20231129	131200	72370465	2480	2480	2480	2480	0
438	20231129	131100	72370465	2480	2480	2480	2480	0
439	20231129	131000	72370465	2480	2480	2480	2480	0
440	20231129	130900	72370465	2480	2480	2480	2480	0
441	20231129	130800	72370465	2480	2480	2480	2480	0
442	20231129	130700	72370465	2480	2480	2480	2480	0
443	20231129	130600	72370465	2480	2480	2480	2480	0
444	20231129	130500	72370465	2480	2475	2480	2475	86
445	20231129	130400	72157610	2475	2475	2475	2475	5
446	20231129	130300	72145235	2480	2480	2480	2480	0
447	20231129	130200	72145235	2480	2480	2480	2480	100
448	20231129	130100	71897235	2470	2470	2470	2470	0
449	20231129	130000	71897235	2470	2470	2470	2470	40
450	20231129	125900	71798435	2470	2470	2470	2470	0
451	20231129	125800	71798435	2470	2470	2470	2470	203
452	20231129	125700	71297025	2470	2470	2470	2470	10
453	20231129	125600	71272325	2470	2470	2470	2470	0
454	20231129	125500	71272325	2470	2470	2470	2470	0
455	20231129	125400	71272325	2470	2470	2470	2470	0
456	20231129	125300	71272325	2470	2470	2470	2470	0
457	20231129	125200	71272325	2470	2465	2470	2465	401
458	20231129	125100	70283855	2455	2455	2455	2455	101
459	20231129	125000	70035900	2455	2455	2455	2455	0
460	20231129	124900	70035900	2455	2455	2455	2455	0
461	20231129	124800	70035900	2455	2455	2455	2455	0
462	20231129	124700	70035900	2455	2465	2465	2455	3
463	20231129	124600	70028515	2470	2470	2470	2470	0
464	20231129	124500	70028515	2470	2470	2470	2470	0
465	20231129	124400	70028515	2470	2470	2470	2470	0
466	20231129	124300	70028515	2470	2470	2470	2470	0
467	20231129	124200	70028515	2470	2470	2470	2470	0
468	20231129	124100	70028515	2470	2470	2470	2470	0
469	20231129	124000	70028515	2470	2465	2470	2455	1389
470	20231129	123900	66616345	2470	2470	2470	2470	0
471	20231129	123800	66616345	2470	2470	2470	2470	0
472	20231129	123700	66616345	2470	2470	2470	2470	0
473	20231129	123600	66616345	2470	2470	2470	2470	0
474	20231129	123500	66616345	2470	2470	2470	2470	400
475	20231129	123400	65628345	2470	2470	2470	2470	0
476	20231129	123300	65628345	2470	2470	2470	2470	0
477	20231129	123200	65628345	2470	2470	2470	2470	10
478	20231129	123100	65603645	2470	2470	2470	2470	0
479	20231129	123000	65603645	2470	2470	2470	2470	0
480	20231129	122900	65603645	2470	2470	2470	2470	0
481	20231129	122800	65603645	2470	2470	2470	2470	0
482	20231129	122700	65603645	2470	2470	2470	2470	0
483	20231129	122600	65603645	2470	2470	2470	2470	0
484	20231129	122500	65603645	2470	2470	2470	2470	5
485	20231129	122400	65591295	2470	2470	2470	2470	0
486	20231129	122300	65591295	2470	2470	2470	2470	10
487	20231129	122200	65566595	2470	2470	2470	2470	0
488	20231129	122100	65566595	2470	2470	2470	2470	0
489	20231129	122000	65566595	2470	2470	2470	2470	0
490	20231129	121900	65566595	2470	2470	2470	2470	0
491	20231129	121800	65566595	2470	2470	2470	2470	0
492	20231129	121700	65566595	2470	2470	2470	2470	0
493	20231129	121600	65566595	2470	2470	2470	2470	0
494	20231129	121500	65566595	2470	2470	2470	2470	5
495	20231129	121400	65554245	2470	2470	2470	2470	0
496	20231129	121300	65554245	2470	2475	2475	2470	10
497	20231129	121200	65529520	2475	2475	2475	2475	0
498	20231129	121100	65529520	2475	2475	2475	2475	0
499	20231129	121000	65529520	2475	2475	2475	2470	13
500	20231129	120900	65497400	2470	2475	2475	2465	27
501	20231129	120800	65430700	2470	2465	2470	2445	4650
502	20231129	120700	54019060	2480	2475	2480	2475	140
503	20231129	120600	53672520	2475	2475	2475	2475	0
504	20231129	120500	53672520	2475	2475	2475	2475	400
505	20231129	120400	52682520	2460	2480	2480	2460	2600
506	20231129	120300	46272480	2485	2485	2485	2485	0
507	20231129	120200	46272480	2485	2485	2485	2485	100
508	20231129	120100	46023980	2490	2490	2490	2490	0
509	20231129	120000	46023980	2490	2490	2490	2490	0
510	20231129	115900	46023980	2490	2490	2490	2490	0
511	20231129	115800	46023980	2490	2490	2490	2490	0
512	20231129	115700	46023980	2490	2490	2490	2490	0
513	20231129	115600	46023980	2490	2490	2490	2490	0
514	20231129	115500	46023980	2490	2490	2490	2490	90
515	20231129	115400	45799880	2490	2490	2490	2490	0
516	20231129	115300	45799880	2490	2490	2490	2490	0
517	20231129	115200	45799880	2490	2490	2490	2490	0
518	20231129	115100	45799880	2490	2490	2490	2490	0
519	20231129	115000	45799880	2490	2490	2490	2490	0
520	20231129	114900	45799880	2490	2490	2490	2490	0
521	20231129	114800	45799880	2490	2490	2490	2490	0
522	20231129	114700	45799880	2490	2490	2490	2490	0
523	20231129	114600	45799880	2490	2490	2490	2490	0
524	20231129	114500	45799880	2490	2490	2490	2490	0
525	20231129	114400	45799880	2490	2490	2490	2490	4
526	20231129	114300	45789920	2475	2475	2475	2475	0
527	20231129	114200	45789920	2475	2475	2475	2475	0
528	20231129	114100	45789920	2475	2475	2475	2475	551
529	20231129	114000	44426195	2490	2490	2490	2490	0
530	20231129	113900	44426195	2490	2490	2490	2490	1
531	20231129	113800	44423705	2495	2495	2495	2470	1006
532	20231129	113700	41934690	2470	2470	2470	2470	1
533	20231129	113600	41932220	2470	2470	2470	2470	0
534	20231129	113500	41932220	2470	2470	2470	2470	0
535	20231129	113400	41932220	2470	2470	2470	2470	0
536	20231129	113300	41932220	2470	2470	2470	2470	0
537	20231129	113200	41932220	2470	2470	2470	2470	44
538	20231129	113100	41823540	2470	2475	2475	2470	2004
539	20231129	113000	36873080	2475	2475	2475	2475	0
540	20231129	112900	36873080	2475	2485	2485	2475	1166
541	20231129	112800	33985215	2495	2495	2495	2495	0
542	20231129	112700	33985215	2495	2495	2495	2495	0
543	20231129	112600	33985215	2495	2495	2495	2495	0
544	20231129	112500	33985215	2495	2495	2495	2495	0
545	20231129	112400	33985215	2495	2495	2495	2495	0
546	20231129	112300	33985215	2495	2495	2495	2495	0
547	20231129	112200	33985215	2495	2495	2495	2495	0
548	20231129	112100	33985215	2495	2495	2495	2495	0
549	20231129	112000	33985215	2495	2495	2495	2495	0
550	20231129	111900	33985215	2495	2495	2495	2495	0
551	20231129	111800	33985215	2495	2495	2495	2495	100
552	20231129	111700	33735715	2500	2500	2500	2500	0
553	20231129	111600	33735715	2500	2500	2500	2500	0
554	20231129	111500	33735715	2500	2500	2500	2500	0
555	20231129	111400	33735715	2500	2500	2500	2500	0
556	20231129	111300	33735715	2500	2500	2500	2500	0
557	20231129	111200	33735715	2500	2500	2500	2500	0
558	20231129	111100	33735715	2500	2500	2500	2500	0
559	20231129	111000	33735715	2500	2485	2500	2485	2
560	20231129	110900	33730730	2485	2485	2485	2485	2
561	20231129	110800	33725760	2490	2490	2490	2490	0
562	20231129	110700	33725760	2490	2490	2490	2490	0
563	20231129	110600	33725760	2490	2490	2490	2490	0
564	20231129	110500	33725760	2490	2490	2490	2490	0
565	20231129	110400	33725760	2490	2490	2490	2490	0
566	20231129	110300	33725760	2490	2490	2490	2490	0
567	20231129	110200	33725760	2490	2490	2490	2490	0
568	20231129	110100	33725760	2490	2490	2490	2490	1
569	20231129	110000	33723270	2490	2490	2490	2490	0
570	20231129	105900	33723270	2490	2490	2490	2490	0
571	20231129	105800	33723270	2490	2490	2490	2490	0
572	20231129	105700	33723270	2490	2490	2490	2490	0
573	20231129	105600	33723270	2490	2490	2490	2490	0
574	20231129	105500	33723270	2490	2490	2490	2490	0
575	20231129	105400	33723270	2490	2490	2490	2490	0
576	20231129	105300	33723270	2490	2490	2490	2490	50
577	20231129	105200	33598770	2490	2490	2490	2490	0
578	20231129	105100	33598770	2490	2490	2490	2490	0
579	20231129	105000	33598770	2490	2490	2490	2490	0
580	20231129	104900	33598770	2490	2490	2490	2490	0
581	20231129	104800	33598770	2490	2490	2490	2490	0
582	20231129	104700	33598770	2490	2490	2490	2490	0
583	20231129	104600	33598770	2490	2490	2490	2490	0
584	20231129	104500	33598770	2490	2490	2490	2490	0
585	20231129	104400	33598770	2490	2490	2490	2490	0
586	20231129	104300	33598770	2490	2490	2490	2490	0
587	20231129	104200	33598770	2490	2490	2490	2490	0
588	20231129	104100	33598770	2490	2490	2490	2490	4
589	20231129	104000	33588810	2505	2505	2505	2505	0
590	20231129	103900	33588810	2505	2505	2505	2505	0
591	20231129	103800	33588810	2505	2505	2505	2505	0
592	20231129	103700	33588810	2505	2505	2505	2505	0
593	20231129	103600	33588810	2505	2505	2505	2505	0
594	20231129	103500	33588810	2505	2505	2505	2505	0
595	20231129	103400	33588810	2505	2505	2505	2505	0
596	20231129	103300	33588810	2505	2505	2505	2505	0
597	20231129	103200	33588810	2505	2505	2505	2505	0
598	20231129	103100	33588810	2505	2505	2505	2505	0
599	20231129	103000	33588810	2505	2505	2505	2505	0
600	20231129	102900	33588810	2505	2505	2505	2505	0
601	20231129	102800	33588810	2505	2505	2505	2505	0
602	20231129	102700	33588810	2505	2505	2505	2505	0
603	20231129	102600	33588810	2505	2505	2505	2505	0
604	20231129	102500	33588810	2505	2505	2505	2505	0
605	20231129	102400	33588810	2505	2505	2505	2505	10
606	20231129	102300	33563760	2505	2505	2505	2505	4
607	20231129	102200	33553740	2505	2505	2505	2505	0
608	20231129	102100	33553740	2505	2505	2505	2505	0
609	20231129	102000	33553740	2505	2505	2505	2505	0
610	20231129	101900	33553740	2505	2505	2505	2505	0
611	20231129	101800	33553740	2505	2505	2505	2505	0
612	20231129	101700	33553740	2505	2495	2505	2495	5
613	20231129	101600	33541245	2490	2490	2490	2490	0
614	20231129	101500	33541245	2490	2485	2490	2485	539
615	20231129	101400	32201820	2485	2485	2485	2485	20
616	20231129	101300	32152120	2485	2485	2485	2485	0
617	20231129	101200	32152120	2485	2485	2485	2485	0
618	20231129	101100	32152120	2485	2485	2485	2485	0
619	20231129	101000	32152120	2485	2485	2485	2485	1540
620	20231129	100900	28325220	2480	2480	2480	2480	0
621	20231129	100800	28325220	2480	2480	2480	2480	0
622	20231129	100700	28325220	2480	2480	2480	2480	0
623	20231129	100600	28325220	2480	2480	2480	2480	1022
624	20231129	100500	25790660	2475	2475	2475	2475	1
625	20231129	100400	25788185	2480	2480	2480	2480	100
626	20231129	100300	25540185	2480	2480	2480	2480	0
627	20231129	100200	25540185	2480	2480	2480	2480	0
628	20231129	100100	25540185	2480	2480	2480	2480	0
629	20231129	100000	25540185	2480	2480	2480	2480	0
630	20231129	095900	25540185	2480	2480	2480	2480	150
631	20231129	095800	25168185	2480	2480	2480	2480	86
632	20231129	095700	24954905	2480	2480	2480	2480	0
633	20231129	095600	24954905	2480	2480	2480	2480	0
634	20231129	095500	24954905	2480	2480	2480	2480	0
635	20231129	095400	24954905	2480	2480	2480	2480	1000
636	20231129	095300	22474905	2480	2480	2480	2480	100
637	20231129	095200	22226905	2480	2480	2480	2480	0
638	20231129	095100	22226905	2480	2480	2480	2480	1
639	20231129	095000	22224425	2480	2480	2480	2480	0
640	20231129	094900	22224425	2480	2480	2480	2480	291
641	20231129	094800	21502745	2485	2485	2485	2485	0
642	20231129	094700	21502745	2485	2485	2485	2485	50
643	20231129	094600	21378495	2485	2485	2485	2485	45
644	20231129	094500	21266670	2480	2485	2485	2480	9
645	20231129	094400	21244325	2485	2485	2485	2485	1405
646	20231129	094300	17752900	2480	2480	2480	2480	0
647	20231129	094200	17752900	2480	2480	2480	2480	0
648	20231129	094100	17752900	2480	2495	2495	2480	1952
649	20231129	094000	12901335	2495	2495	2495	2495	14
650	20231129	093900	12866405	2500	2500	2500	2500	0
651	20231129	093800	12866405	2500	2500	2500	2500	0
652	20231129	093700	12866405	2500	2500	2500	2500	0
653	20231129	093600	12866405	2500	2500	2500	2500	10
654	20231129	093500	12841405	2490	2490	2490	2490	0
655	20231129	093400	12841405	2490	2490	2490	2490	0
656	20231129	093300	12841405	2490	2490	2490	2490	0
657	20231129	093200	12841405	2490	2490	2490	2490	0
658	20231129	093100	12841405	2490	2490	2490	2490	0
659	20231129	093000	12841405	2490	2490	2490	2490	0
660	20231129	092900	12841405	2490	2490	2490	2490	0
661	20231129	092800	12841405	2490	2490	2490	2490	0
662	20231129	092700	12841405	2490	2490	2490	2490	0
663	20231129	092600	12841405	2490	2490	2490	2490	0
664	20231129	092500	12841405	2490	2490	2490	2490	0
665	20231129	092400	12841405	2490	2490	2490	2490	0
666	20231129	092300	12841405	2490	2490	2490	2490	113
667	20231129	092200	12560035	2490	2490	2490	2490	35
668	20231129	092100	12472885	2490	2490	2490	2490	4
669	20231129	092000	12462925	2490	2490	2490	2490	0
670	20231129	091900	12462925	2490	2490	2490	2490	728
671	20231129	091800	10650205	2495	2495	2495	2495	0
672	20231129	091700	10650205	2495	2495	2495	2495	79
673	20231129	091600	10453100	2495	2495	2495	2495	0
674	20231129	091500	10453100	2495	2495	2495	2495	351
675	20231129	091400	9577355	2505	2505	2505	2505	1
676	20231129	091300	9574850	2505	2505	2505	2505	1
677	20231129	091200	9572345	2505	2505	2505	2505	2
678	20231129	091100	9567335	2505	2495	2505	2495	404
679	20231129	091000	8559345	2500	2505	2505	2500	2285
680	20231129	090900	2839430	2510	2510	2510	2510	2
681	20231129	090800	2834410	2510	2510	2510	2510	6
682	20231129	090700	2819350	2520	2520	2520	2520	1
683	20231129	090600	2816830	2510	2520	2520	2510	463
684	20231129	090500	1654680	2520	2520	2520	2520	1
685	20231129	090400	1652160	2520	2520	2520	2520	1
686	20231129	090300	1649640	2520	2520	2520	2520	2
687	20231129	090200	1644600	2520	2520	2520	2520	1
688	20231129	090100	1642080	2520	2520	2520	2520	1
689	20231129	090000	1639560	2525	2525	2525	2510	650