KissMeData/290520/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	205500	59332450	3570	3570	3570	3570	1375
3	20231129	205400	59332450	3570	3570	3570	3570	0
4	20231129	205300	59332450	3570	3570	3570	3570	0
5	20231129	205200	59332450	3570	3570	3570	3570	0
6	20231129	205100	59332450	3570	3570	3570	3570	0
7	20231129	205000	59332450	3570	3570	3570	3570	0
8	20231129	204900	59332450	3570	3570	3570	3570	0
9	20231129	204800	59332450	3570	3570	3570	3570	0
10	20231129	204700	59332450	3570	3570	3570	3570	0
11	20231129	204600	59332450	3570	3570	3570	3570	0
12	20231129	204500	59332450	3570	3570	3570	3570	0
13	20231129	204400	59332450	3570	3570	3570	3570	0
14	20231129	204300	59332450	3570	3570	3570	3570	0
15	20231129	204200	59332450	3570	3570	3570	3570	0
16	20231129	204100	59332450	3570	3570	3570	3570	0
17	20231129	204000	59332450	3570	3570	3570	3570	0
18	20231129	203900	59332450	3570	3570	3570	3570	0
19	20231129	203800	59332450	3570	3570	3570	3570	0
20	20231129	203700	59332450	3570	3570	3570	3570	0
21	20231129	203600	59332450	3570	3570	3570	3570	0
22	20231129	203500	59332450	3570	3570	3570	3570	0
23	20231129	203400	59332450	3570	3570	3570	3570	0
24	20231129	203300	59332450	3570	3570	3570	3570	0
25	20231129	203200	59332450	3570	3570	3570	3570	0
26	20231129	203100	59332450	3570	3570	3570	3570	0
27	20231129	203000	59332450	3570	3570	3570	3570	0
28	20231129	202900	59332450	3570	3570	3570	3570	0
29	20231129	202800	59332450	3570	3570	3570	3570	0
30	20231129	202700	59332450	3570	3570	3570	3570	0
31	20231129	202600	59332450	3570	3570	3570	3570	0
32	20231129	202500	59332450	3570	3570	3570	3570	1375
33	20231129	202400	59332450	3570	3570	3570	3570	0
34	20231129	202300	59332450	3570	3570	3570	3570	0
35	20231129	202200	59332450	3570	3570	3570	3570	0
36	20231129	202100	59332450	3570	3570	3570	3570	0
37	20231129	202000	59332450	3570	3570	3570	3570	0
38	20231129	201900	59332450	3570	3570	3570	3570	0
39	20231129	201800	59332450	3570	3570	3570	3570	0
40	20231129	201700	59332450	3570	3570	3570	3570	0
41	20231129	201600	59332450	3570	3570	3570	3570	0
42	20231129	201500	59332450	3570	3570	3570	3570	0
43	20231129	201400	59332450	3570	3570	3570	3570	0
44	20231129	201300	59332450	3570	3570	3570	3570	0
45	20231129	201200	59332450	3570	3570	3570	3570	0
46	20231129	201100	59332450	3570	3570	3570	3570	0
47	20231129	201000	59332450	3570	3570	3570	3570	0
48	20231129	200900	59332450	3570	3570	3570	3570	0
49	20231129	200800	59332450	3570	3570	3570	3570	0
50	20231129	200700	59332450	3570	3570	3570	3570	0
51	20231129	200600	59332450	3570	3570	3570	3570	0
52	20231129	200500	59332450	3570	3570	3570	3570	0
53	20231129	200400	59332450	3570	3570	3570	3570	0
54	20231129	200300	59332450	3570	3570	3570	3570	0
55	20231129	200200	59332450	3570	3570	3570	3570	0
56	20231129	200100	59332450	3570	3570	3570	3570	0
57	20231129	200000	59332450	3570	3570	3570	3570	0
58	20231129	195900	59332450	3570	3570	3570	3570	0
59	20231129	195800	59332450	3570	3570	3570	3570	0
60	20231129	195700	59332450	3570	3570	3570	3570	0
61	20231129	195600	59332450	3570	3570	3570	3570	0
62	20231129	195500	59332450	3570	3570	3570	3570	1375
63	20231129	195400	59332450	3570	3570	3570	3570	0
64	20231129	195300	59332450	3570	3570	3570	3570	0
65	20231129	195200	59332450	3570	3570	3570	3570	0
66	20231129	195100	59332450	3570	3570	3570	3570	0
67	20231129	195000	59332450	3570	3570	3570	3570	0
68	20231129	194900	59332450	3570	3570	3570	3570	0
69	20231129	194800	59332450	3570	3570	3570	3570	0
70	20231129	194700	59332450	3570	3570	3570	3570	0
71	20231129	194600	59332450	3570	3570	3570	3570	0
72	20231129	194500	59332450	3570	3570	3570	3570	0
73	20231129	194400	59332450	3570	3570	3570	3570	0
74	20231129	194300	59332450	3570	3570	3570	3570	0
75	20231129	194200	59332450	3570	3570	3570	3570	0
76	20231129	194100	59332450	3570	3570	3570	3570	0
77	20231129	194000	59332450	3570	3570	3570	3570	0
78	20231129	193900	59332450	3570	3570	3570	3570	0
79	20231129	193800	59332450	3570	3570	3570	3570	0
80	20231129	193700	59332450	3570	3570	3570	3570	0
81	20231129	193600	59332450	3570	3570	3570	3570	0
82	20231129	193500	59332450	3570	3570	3570	3570	0
83	20231129	193400	59332450	3570	3570	3570	3570	0
84	20231129	193300	59332450	3570	3570	3570	3570	0
85	20231129	193200	59332450	3570	3570	3570	3570	0
86	20231129	193100	59332450	3570	3570	3570	3570	0
87	20231129	193000	59332450	3570	3570	3570	3570	0
88	20231129	192900	59332450	3570	3570	3570	3570	0
89	20231129	192800	59332450	3570	3570	3570	3570	0
90	20231129	192700	59332450	3570	3570	3570	3570	0
91	20231129	192600	59332450	3570	3570	3570	3570	0
92	20231129	192500	59332450	3570	3570	3570	3570	1375
93	20231129	192400	59332450	3570	3570	3570	3570	0
94	20231129	192300	59332450	3570	3570	3570	3570	0
95	20231129	192200	59332450	3570	3570	3570	3570	0
96	20231129	192100	59332450	3570	3570	3570	3570	0
97	20231129	192000	59332450	3570	3570	3570	3570	0
98	20231129	191900	59332450	3570	3570	3570	3570	0
99	20231129	191800	59332450	3570	3570	3570	3570	0
100	20231129	191700	59332450	3570	3570	3570	3570	0
101	20231129	191600	59332450	3570	3570	3570	3570	0
102	20231129	191500	59332450	3570	3570	3570	3570	0
103	20231129	191400	59332450	3570	3570	3570	3570	0
104	20231129	191300	59332450	3570	3570	3570	3570	0
105	20231129	191200	59332450	3570	3570	3570	3570	0
106	20231129	191100	59332450	3570	3570	3570	3570	0
107	20231129	191000	59332450	3570	3570	3570	3570	0
108	20231129	190900	59332450	3570	3570	3570	3570	0
109	20231129	190800	59332450	3570	3570	3570	3570	0
110	20231129	190700	59332450	3570	3570	3570	3570	0
111	20231129	190600	59332450	3570	3570	3570	3570	0
112	20231129	190500	59332450	3570	3570	3570	3570	0
113	20231129	190400	59332450	3570	3570	3570	3570	0
114	20231129	190300	59332450	3570	3570	3570	3570	0
115	20231129	190200	59332450	3570	3570	3570	3570	0
116	20231129	190100	59332450	3570	3570	3570	3570	0
117	20231129	190000	59332450	3570	3570	3570	3570	0
118	20231129	185900	59332450	3570	3570	3570	3570	0
119	20231129	185800	59332450	3570	3570	3570	3570	0
120	20231129	185700	59332450	3570	3570	3570	3570	0
121	20231129	185600	59332450	3570	3570	3570	3570	0
122	20231129	185500	59332450	3570	3570	3570	3570	1375
123	20231129	185400	59332450	3570	3570	3570	3570	0
124	20231129	185300	59332450	3570	3570	3570	3570	0
125	20231129	185200	59332450	3570	3570	3570	3570	0
126	20231129	185100	59332450	3570	3570	3570	3570	0
127	20231129	185000	59332450	3570	3570	3570	3570	0
128	20231129	184900	59332450	3570	3570	3570	3570	0
129	20231129	184800	59332450	3570	3570	3570	3570	0
130	20231129	184700	59332450	3570	3570	3570	3570	0
131	20231129	184600	59332450	3570	3570	3570	3570	0
132	20231129	184500	59332450	3570	3570	3570	3570	0
133	20231129	184400	59332450	3570	3570	3570	3570	0
134	20231129	184300	59332450	3570	3570	3570	3570	0
135	20231129	184200	59332450	3570	3570	3570	3570	0
136	20231129	184100	59332450	3570	3570	3570	3570	0
137	20231129	184000	59332450	3570	3570	3570	3570	0
138	20231129	183900	59332450	3570	3570	3570	3570	0
139	20231129	183800	59332450	3570	3570	3570	3570	0
140	20231129	183700	59332450	3570	3570	3570	3570	0
141	20231129	183600	59332450	3570	3570	3570	3570	0
142	20231129	183500	59332450	3570	3570	3570	3570	0
143	20231129	183400	59332450	3570	3570	3570	3570	0
144	20231129	183300	59332450	3570	3570	3570	3570	0
145	20231129	183200	59332450	3570	3570	3570	3570	0
146	20231129	183100	59332450	3570	3570	3570	3570	0
147	20231129	183000	59332450	3570	3570	3570	3570	0
148	20231129	182900	59332450	3570	3570	3570	3570	0
149	20231129	182800	59332450	3570	3570	3570	3570	0
150	20231129	182700	59332450	3570	3570	3570	3570	0
151	20231129	182600	59332450	3570	3570	3570	3570	0
152	20231129	182500	59332450	3570	3570	3570	3570	1375
153	20231129	182400	59332450	3570	3570	3570	3570	0
154	20231129	182300	59332450	3570	3570	3570	3570	0
155	20231129	182200	59332450	3570	3570	3570	3570	0
156	20231129	182100	59332450	3570	3570	3570	3570	0
157	20231129	182000	59332450	3570	3570	3570	3570	0
158	20231129	181900	59332450	3570	3570	3570	3570	0
159	20231129	181800	59332450	3570	3570	3570	3570	0
160	20231129	181700	59332450	3570	3570	3570	3570	0
161	20231129	181600	59332450	3570	3570	3570	3570	0
162	20231129	181500	59332450	3570	3570	3570	3570	0
163	20231129	181400	59332450	3570	3570	3570	3570	0
164	20231129	181300	59332450	3570	3570	3570	3570	0
165	20231129	181200	59332450	3570	3570	3570	3570	0
166	20231129	181100	59332450	3570	3570	3570	3570	0
167	20231129	181000	59332450	3570	3570	3570	3570	0
168	20231129	180900	59332450	3570	3570	3570	3570	0
169	20231129	180800	59332450	3570	3570	3570	3570	0
170	20231129	180700	59332450	3570	3570	3570	3570	0
171	20231129	180600	59332450	3570	3570	3570	3570	0
172	20231129	180500	59332450	3570	3570	3570	3570	0
173	20231129	180400	59332450	3570	3570	3570	3570	0
174	20231129	180300	59332450	3570	3570	3570	3570	0
175	20231129	180200	59332450	3570	3570	3570	3570	0
176	20231129	180100	59332450	3570	3570	3570	3570	0
177	20231129	180000	59332450	3570	3570	3570	3570	0
178	20231129	175900	59332450	3570	3570	3570	3570	0
179	20231129	175800	59332450	3570	3570	3570	3570	0
180	20231129	175700	59332450	3570	3570	3570	3570	0
181	20231129	175600	59332450	3570	3570	3570	3570	0
182	20231129	175500	59332450	3570	3570	3570	3570	1375
183	20231129	175400	59332450	3570	3570	3570	3570	0
184	20231129	175300	59332450	3570	3570	3570	3570	0
185	20231129	175200	59332450	3570	3570	3570	3570	0
186	20231129	175100	59332450	3570	3570	3570	3570	0
187	20231129	175000	59332450	3570	3570	3570	3570	0
188	20231129	174900	59332450	3570	3570	3570	3570	0
189	20231129	174800	59332450	3570	3570	3570	3570	0
190	20231129	174700	59332450	3570	3570	3570	3570	0
191	20231129	174600	59332450	3570	3570	3570	3570	0
192	20231129	174500	59332450	3570	3570	3570	3570	0
193	20231129	174400	59332450	3570	3570	3570	3570	0
194	20231129	174300	59332450	3570	3570	3570	3570	0
195	20231129	174200	59332450	3570	3570	3570	3570	0
196	20231129	174100	59332450	3570	3570	3570	3570	0
197	20231129	174000	59332450	3570	3570	3570	3570	0
198	20231129	173900	59332450	3570	3570	3570	3570	0
199	20231129	173800	59332450	3570	3570	3570	3570	0
200	20231129	173700	59332450	3570	3570	3570	3570	0
201	20231129	173600	59332450	3570	3570	3570	3570	0
202	20231129	173500	59332450	3570	3570	3570	3570	0
203	20231129	173400	59332450	3570	3570	3570	3570	0
204	20231129	173300	59332450	3570	3570	3570	3570	0
205	20231129	173200	59332450	3570	3570	3570	3570	0
206	20231129	173100	59332450	3570	3570	3570	3570	0
207	20231129	173000	59332450	3570	3570	3570	3570	0
208	20231129	172900	59332450	3570	3570	3570	3570	0
209	20231129	172800	59332450	3570	3570	3570	3570	0
210	20231129	172700	59332450	3570	3570	3570	3570	0
211	20231129	172600	59332450	3570	3570	3570	3570	0
212	20231129	172500	59332450	3570	3570	3570	3570	1375
213	20231129	172400	59332450	3570	3570	3570	3570	0
214	20231129	172300	59332450	3570	3570	3570	3570	0
215	20231129	172200	59332450	3570	3570	3570	3570	0
216	20231129	172100	59332450	3570	3570	3570	3570	0
217	20231129	172000	59332450	3570	3570	3570	3570	0
218	20231129	171900	59332450	3570	3570	3570	3570	0
219	20231129	171800	59332450	3570	3570	3570	3570	0
220	20231129	171700	59332450	3570	3570	3570	3570	0
221	20231129	171600	59332450	3570	3570	3570	3570	0
222	20231129	171500	59332450	3570	3570	3570	3570	0
223	20231129	171400	59332450	3570	3570	3570	3570	0
224	20231129	171300	59332450	3570	3570	3570	3570	0
225	20231129	171200	59332450	3570	3570	3570	3570	0
226	20231129	171100	59332450	3570	3570	3570	3570	0
227	20231129	171000	59332450	3570	3570	3570	3570	0
228	20231129	170900	59332450	3570	3570	3570	3570	0
229	20231129	170800	59332450	3570	3570	3570	3570	0
230	20231129	170700	59332450	3570	3570	3570	3570	0
231	20231129	170600	59332450	3570	3570	3570	3570	0
232	20231129	170500	59332450	3570	3570	3570	3570	0
233	20231129	170400	59332450	3570	3570	3570	3570	0
234	20231129	170300	59332450	3570	3570	3570	3570	0
235	20231129	170200	59332450	3570	3570	3570	3570	0
236	20231129	170100	59332450	3570	3570	3570	3570	0
237	20231129	170000	59332450	3570	3570	3570	3570	0
238	20231129	165900	59332450	3570	3570	3570	3570	0
239	20231129	165800	59332450	3570	3570	3570	3570	0
240	20231129	165700	59332450	3570	3570	3570	3570	0
241	20231129	165600	59332450	3570	3570	3570	3570	0
242	20231129	165500	59332450	3570	3570	3570	3570	1375
243	20231129	165400	59332450	3570	3570	3570	3570	0
244	20231129	165300	59332450	3570	3570	3570	3570	0
245	20231129	165200	59332450	3570	3570	3570	3570	0
246	20231129	165100	59332450	3570	3570	3570	3570	0
247	20231129	165000	59332450	3570	3570	3570	3570	0
248	20231129	164900	59332450	3570	3570	3570	3570	0
249	20231129	164800	59332450	3570	3570	3570	3570	0
250	20231129	164700	59332450	3570	3570	3570	3570	0
251	20231129	164600	59332450	3570	3570	3570	3570	0
252	20231129	164500	59332450	3570	3570	3570	3570	0
253	20231129	164400	59332450	3570	3570	3570	3570	0
254	20231129	164300	59332450	3570	3570	3570	3570	0
255	20231129	164200	59332450	3570	3570	3570	3570	0
256	20231129	164100	59332450	3570	3570	3570	3570	0
257	20231129	164000	59332450	3570	3570	3570	3570	0
258	20231129	163900	59332450	3570	3570	3570	3570	0
259	20231129	163800	59332450	3570	3570	3570	3570	0
260	20231129	163700	59332450	3570	3570	3570	3570	0
261	20231129	163600	59332450	3570	3570	3570	3570	0
262	20231129	163500	59332450	3570	3570	3570	3570	0
263	20231129	163400	59332450	3570	3570	3570	3570	0
264	20231129	163300	59332450	3570	3570	3570	3570	0
265	20231129	163200	59332450	3570	3570	3570	3570	0
266	20231129	163100	59332450	3570	3570	3570	3570	0
267	20231129	163000	59332450	3570	3570	3570	3570	0
268	20231129	162900	59332450	3570	3570	3570	3570	0
269	20231129	162800	59332450	3570	3570	3570	3570	0
270	20231129	162700	59332450	3570	3570	3570	3570	0
271	20231129	162600	59332450	3570	3570	3570	3570	0
272	20231129	162500	59332450	3570	3570	3570	3570	1375
273	20231129	162400	59332450	3570	3570	3570	3570	0
274	20231129	162300	59332450	3570	3570	3570	3570	0
275	20231129	162200	59332450	3570	3570	3570	3570	0
276	20231129	162100	59332450	3570	3570	3570	3570	0
277	20231129	162000	59332450	3570	3570	3570	3570	0
278	20231129	161900	59332450	3570	3570	3570	3570	0
279	20231129	161800	59332450	3570	3570	3570	3570	0
280	20231129	161700	59332450	3570	3570	3570	3570	0
281	20231129	161600	59332450	3570	3570	3570	3570	0
282	20231129	161500	59332450	3570	3570	3570	3570	0
283	20231129	161400	59332450	3570	3570	3570	3570	0
284	20231129	161300	59332450	3570	3570	3570	3570	0
285	20231129	161200	59332450	3570	3570	3570	3570	0
286	20231129	161100	59332450	3570	3570	3570	3570	0
287	20231129	161000	59332450	3570	3570	3570	3570	0
288	20231129	160900	59332450	3570	3570	3570	3570	0
289	20231129	160800	59332450	3570	3570	3570	3570	0
290	20231129	160700	59332450	3570	3570	3570	3570	0
291	20231129	160600	59332450	3570	3570	3570	3570	0
292	20231129	160500	59332450	3570	3570	3570	3570	0
293	20231129	160400	59332450	3570	3570	3570	3570	0
294	20231129	160300	59332450	3570	3570	3570	3570	0
295	20231129	160200	59332450	3570	3570	3570	3570	0
296	20231129	160100	59332450	3570	3570	3570	3570	0
297	20231129	160000	59332450	3570	3570	3570	3570	0
298	20231129	155900	59332450	3570	3570	3570	3570	0
299	20231129	155800	59332450	3570	3570	3570	3570	0
300	20231129	155700	59332450	3570	3570	3570	3570	0
301	20231129	155600	59332450	3570	3570	3570	3570	0
302	20231129	155500	59332450	3570	3570	3570	3570	1375
303	20231129	155400	59332450	3570	3570	3570	3570	0
304	20231129	155300	59332450	3570	3570	3570	3570	0
305	20231129	155200	59332450	3570	3570	3570	3570	0
306	20231129	155100	59332450	3570	3570	3570	3570	0
307	20231129	155000	59332450	3570	3570	3570	3570	0
308	20231129	154900	59332450	3570	3570	3570	3570	0
309	20231129	154800	59332450	3570	3570	3570	3570	0
310	20231129	154700	59332450	3570	3570	3570	3570	0
311	20231129	154600	59332450	3570	3570	3570	3570	0
312	20231129	154500	59332450	3570	3570	3570	3570	0
313	20231129	154400	59332450	3570	3570	3570	3570	0
314	20231129	154300	59332450	3570	3570	3570	3570	0
315	20231129	154200	59332450	3570	3570	3570	3570	0
316	20231129	154100	59332450	3570	3570	3570	3570	0
317	20231129	154000	59332450	3570	3570	3570	3570	0
318	20231129	153900	59332450	3570	3570	3570	3570	0
319	20231129	153800	59332450	3570	3570	3570	3570	0
320	20231129	153700	59332450	3570	3570	3570	3570	0
321	20231129	153600	59332450	3570	3570	3570	3570	0
322	20231129	153500	59332450	3570	3570	3570	3570	0
323	20231129	153400	59332450	3570	3570	3570	3570	0
324	20231129	153300	59332450	3570	3570	3570	3570	0
325	20231129	153200	59332450	3570	3570	3570	3570	0
326	20231129	153100	59332450	3570	3570	3570	3570	0
327	20231129	153000	59332450	3570	3570	3570	3570	1375
328	20231129	152900	54423700	3570	3570	3570	3570	0
329	20231129	152800	54423700	3570	3570	3570	3570	0
330	20231129	152700	54423700	3570	3570	3570	3570	0
331	20231129	152600	54423700	3570	3570	3570	3570	0
332	20231129	152500	54423700	3570	3570	3570	3570	0
333	20231129	152400	54423700	3570	3570	3570	3570	0
334	20231129	152300	54423700	3570	3570	3570	3570	0
335	20231129	152200	54423700	3570	3570	3570	3570	0
336	20231129	152100	54423700	3570	3570	3570	3570	0
337	20231129	152000	54423700	3570	3570	3570	3570	0
338	20231129	151900	54423700	3570	3575	3575	3570	68
339	20231129	151800	54180825	3575	3575	3575	3575	0
340	20231129	151700	54180825	3575	3575	3575	3575	0
341	20231129	151600	54180825	3575	3575	3575	3575	78
342	20231129	151500	53901975	3570	3570	3570	3570	0
343	20231129	151400	53901975	3570	3570	3570	3570	0
344	20231129	151300	53901975	3570	3570	3570	3570	9
345	20231129	151200	53869845	3570	3570	3570	3570	0
346	20231129	151100	53869845	3570	3570	3570	3570	0
347	20231129	151000	53869845	3570	3570	3570	3570	9
348	20231129	150900	53837715	3570	3570	3570	3570	0
349	20231129	150800	53837715	3570	3570	3570	3570	96
350	20231129	150700	53494995	3570	3570	3570	3570	100
351	20231129	150600	53137995	3575	3575	3575	3575	0
352	20231129	150500	53137995	3575	3575	3575	3575	1
353	20231129	150400	53134420	3575	3575	3575	3575	0
354	20231129	150300	53134420	3575	3575	3575	3575	0
355	20231129	150200	53134420	3575	3575	3575	3575	0
356	20231129	150100	53134420	3575	3575	3575	3575	0
357	20231129	150000	53134420	3575	3575	3575	3575	100
358	20231129	145900	52776920	3570	3570	3570	3570	1
359	20231129	145800	52773350	3575	3575	3575	3575	0
360	20231129	145700	52773350	3575	3575	3575	3575	0
361	20231129	145600	52773350	3575	3570	3575	3570	4
362	20231129	145500	52759065	3570	3570	3570	3570	0
363	20231129	145400	52759065	3570	3580	3580	3570	37
364	20231129	145300	52626835	3580	3580	3580	3580	0
365	20231129	145200	52626835	3580	3580	3580	3580	0
366	20231129	145100	52626835	3580	3580	3580	3580	0
367	20231129	145000	52626835	3580	3580	3580	3580	0
368	20231129	144900	52626835	3580	3580	3580	3580	0
369	20231129	144800	52626835	3580	3580	3580	3580	301
370	20231129	144700	51549255	3580	3580	3580	3580	0
371	20231129	144600	51549255	3580	3580	3580	3580	0
372	20231129	144500	51549255	3580	3580	3580	3580	70
373	20231129	144400	51298655	3580	3580	3580	3580	0
374	20231129	144300	51298655	3580	3580	3580	3580	0
375	20231129	144200	51298655	3580	3580	3580	3580	0
376	20231129	144100	51298655	3580	3580	3580	3580	2
377	20231129	144000	51291495	3580	3580	3580	3580	0
378	20231129	143900	51291495	3580	3580	3580	3580	0
379	20231129	143800	51291495	3580	3580	3580	3580	0
380	20231129	143700	51291495	3580	3580	3580	3580	30
381	20231129	143600	51184095	3585	3585	3585	3585	0
382	20231129	143500	51184095	3585	3585	3585	3585	0
383	20231129	143400	51184095	3585	3585	3585	3585	10
384	20231129	143300	51148245	3590	3585	3590	3585	100
385	20231129	143200	50789380	3570	3570	3570	3570	0
386	20231129	143100	50789380	3570	3570	3570	3570	353
387	20231129	143000	49529170	3580	3580	3580	3580	0
388	20231129	142900	49529170	3580	3580	3580	3580	0
389	20231129	142800	49529170	3580	3580	3580	3580	0
390	20231129	142700	49529170	3580	3580	3580	3580	0
391	20231129	142600	49529170	3580	3580	3580	3580	0
392	20231129	142500	49529170	3580	3580	3580	3580	0
393	20231129	142400	49529170	3580	3580	3580	3580	0
394	20231129	142300	49529170	3580	3580	3580	3580	0
395	20231129	142200	49529170	3580	3580	3580	3580	0
396	20231129	142100	49529170	3580	3580	3580	3580	69
397	20231129	142000	49282150	3580	3580	3580	3570	342
398	20231129	141900	48061065	3585	3580	3585	3575	171
399	20231129	141800	47448950	3585	3585	3585	3585	4
400	20231129	141700	47434610	3580	3585	3585	3580	26
401	20231129	141600	47341405	3585	3585	3585	3585	7
402	20231129	141500	47316310	3585	3585	3585	3585	200
403	20231129	141400	46599310	3585	3585	3585	3585	201
404	20231129	141300	45878725	3585	3585	3585	3585	0
405	20231129	141200	45878725	3585	3585	3585	3585	0
406	20231129	141100	45878725	3585	3605	3605	3580	3410
407	20231129	141000	33599380	3605	3610	3610	3605	424
408	20231129	140900	32068765	3610	3610	3610	3610	138
409	20231129	140800	31570585	3615	3615	3615	3615	0
410	20231129	140700	31570585	3615	3615	3615	3615	0
411	20231129	140600	31570585	3615	3615	3615	3615	0
412	20231129	140500	31570585	3615	3615	3615	3615	0
413	20231129	140400	31570585	3615	3615	3615	3615	0
414	20231129	140300	31570585	3615	3615	3615	3615	0
415	20231129	140200	31570585	3615	3610	3615	3610	262
416	20231129	140100	30623465	3615	3615	3615	3615	1
417	20231129	140000	30619850	3615	3615	3615	3615	0
418	20231129	135900	30619850	3615	3615	3615	3615	0
419	20231129	135800	30619850	3615	3615	3615	3615	0
420	20231129	135700	30619850	3615	3615	3615	3615	0
421	20231129	135600	30619850	3615	3615	3615	3615	10
422	20231129	135500	30583700	3615	3615	3615	3615	41
423	20231129	135400	30435485	3615	3615	3615	3615	36
424	20231129	135300	30305345	3615	3615	3615	3615	0
425	20231129	135200	30305345	3615	3615	3615	3615	2
426	20231129	135100	30298115	3615	3615	3615	3615	21
427	20231129	135000	30222200	3615	3615	3615	3615	100
428	20231129	134900	29860700	3610	3610	3610	3610	1
429	20231129	134800	29857090	3615	3615	3615	3615	0
430	20231129	134700	29857090	3615	3615	3615	3615	0
431	20231129	134600	29857090	3615	3615	3615	3615	0
432	20231129	134500	29857090	3615	3615	3615	3615	0
433	20231129	134400	29857090	3615	3615	3615	3615	0
434	20231129	134300	29857090	3615	3615	3615	3615	0
435	20231129	134200	29857090	3615	3615	3615	3615	0
436	20231129	134100	29857090	3615	3615	3615	3615	0
437	20231129	134000	29857090	3615	3615	3615	3615	0
438	20231129	133900	29857090	3615	3615	3615	3615	0
439	20231129	133800	29857090	3615	3615	3615	3615	0
440	20231129	133700	29857090	3615	3615	3615	3615	28
441	20231129	133600	29755870	3615	3615	3615	3615	0
442	20231129	133500	29755870	3615	3615	3615	3615	160
443	20231129	133400	29177470	3615	3615	3615	3615	66
444	20231129	133300	28938880	3615	3615	3615	3615	0
445	20231129	133200	28938880	3615	3615	3615	3615	0
446	20231129	133100	28938880	3615	3615	3615	3615	0
447	20231129	133000	28938880	3615	3615	3615	3615	0
448	20231129	132900	28938880	3615	3615	3615	3615	0
449	20231129	132800	28938880	3615	3615	3615	3615	0
450	20231129	132700	28938880	3615	3615	3615	3615	1
451	20231129	132600	28935265	3610	3610	3610	3610	0
452	20231129	132500	28935265	3610	3610	3610	3610	0
453	20231129	132400	28935265	3610	3610	3610	3610	0
454	20231129	132300	28935265	3610	3610	3610	3610	0
455	20231129	132200	28935265	3610	3610	3610	3610	0
456	20231129	132100	28935265	3610	3610	3610	3610	0
457	20231129	132000	28935265	3610	3610	3610	3610	1
458	20231129	131900	28931655	3615	3610	3615	3610	3
459	20231129	131800	28920820	3610	3615	3615	3610	17
460	20231129	131700	28859375	3615	3615	3615	3615	0
461	20231129	131600	28859375	3615	3615	3615	3615	0
462	20231129	131500	28859375	3615	3615	3615	3615	0
463	20231129	131400	28859375	3615	3615	3615	3615	0
464	20231129	131300	28859375	3615	3615	3615	3615	0
465	20231129	131200	28859375	3615	3615	3615	3615	0
466	20231129	131100	28859375	3615	3615	3615	3615	0
467	20231129	131000	28859375	3615	3615	3615	3615	0
468	20231129	130900	28859375	3615	3615	3615	3615	0
469	20231129	130800	28859375	3615	3615	3615	3615	0
470	20231129	130700	28859375	3615	3615	3615	3615	0
471	20231129	130600	28859375	3615	3615	3615	3615	0
472	20231129	130500	28859375	3615	3615	3615	3615	0
473	20231129	130400	28859375	3615	3615	3615	3615	0
474	20231129	130300	28859375	3615	3610	3615	3610	2
475	20231129	130200	28852150	3615	3610	3615	3610	6
476	20231129	130100	28830485	3610	3615	3615	3610	36
477	20231129	130000	28700365	3610	3610	3610	3610	0
478	20231129	125900	28700365	3610	3610	3610	3610	0
479	20231129	125800	28700365	3610	3610	3610	3610	0
480	20231129	125700	28700365	3610	3610	3610	3610	1
481	20231129	125600	28696755	3610	3610	3610	3610	1
482	20231129	125500	28693145	3610	3615	3615	3610	21
483	20231129	125400	28617235	3620	3620	3620	3620	0
484	20231129	125300	28617235	3620	3620	3620	3620	0
485	20231129	125200	28617235	3620	3620	3620	3620	0
486	20231129	125100	28617235	3620	3620	3620	3620	0
487	20231129	125000	28617235	3620	3620	3620	3620	0
488	20231129	124900	28617235	3620	3620	3620	3620	0
489	20231129	124800	28617235	3620	3620	3620	3620	1
490	20231129	124700	28613615	3615	3615	3615	3610	107
491	20231129	124600	28226840	3610	3615	3615	3610	517
492	20231129	124500	26358035	3615	3615	3615	3615	0
493	20231129	124400	26358035	3615	3615	3615	3615	0
494	20231129	124300	26358035	3615	3615	3615	3615	0
495	20231129	124200	26358035	3615	3615	3615	3615	0
496	20231129	124100	26358035	3615	3615	3615	3615	0
497	20231129	124000	26358035	3615	3615	3615	3615	0
498	20231129	123900	26358035	3615	3615	3615	3615	0
499	20231129	123800	26358035	3615	3615	3615	3615	0
500	20231129	123700	26358035	3615	3615	3615	3615	0
501	20231129	123600	26358035	3615	3615	3615	3615	0
502	20231129	123500	26358035	3615	3615	3615	3615	0
503	20231129	123400	26358035	3615	3615	3615	3615	0
504	20231129	123300	26358035	3615	3615	3615	3615	1
505	20231129	123200	26354420	3620	3620	3620	3620	0
506	20231129	123100	26354420	3620	3620	3620	3620	0
507	20231129	123000	26354420	3620	3620	3620	3620	0
508	20231129	122900	26354420	3620	3620	3620	3620	0
509	20231129	122800	26354420	3620	3620	3620	3620	0
510	20231129	122700	26354420	3620	3620	3620	3620	0
511	20231129	122600	26354420	3620	3620	3620	3620	0
512	20231129	122500	26354420	3620	3620	3620	3620	1
513	20231129	122400	26350800	3620	3620	3620	3620	0
514	20231129	122300	26350800	3620	3620	3620	3620	0
515	20231129	122200	26350800	3620	3620	3620	3620	0
516	20231129	122100	26350800	3620	3620	3620	3620	0
517	20231129	122000	26350800	3620	3620	3620	3620	0
518	20231129	121900	26350800	3620	3620	3620	3620	0
519	20231129	121800	26350800	3620	3620	3620	3620	0
520	20231129	121700	26350800	3620	3620	3620	3620	0
521	20231129	121600	26350800	3620	3620	3620	3620	0
522	20231129	121500	26350800	3620	3620	3620	3620	0
523	20231129	121400	26350800	3620	3620	3620	3620	0
524	20231129	121300	26350800	3620	3620	3620	3620	0
525	20231129	121200	26350800	3620	3620	3620	3620	0
526	20231129	121100	26350800	3620	3620	3620	3620	0
527	20231129	121000	26350800	3620	3620	3620	3620	0
528	20231129	120900	26350800	3620	3620	3620	3620	0
529	20231129	120800	26350800	3620	3620	3620	3620	0
530	20231129	120700	26350800	3620	3620	3620	3620	0
531	20231129	120600	26350800	3620	3620	3620	3620	0
532	20231129	120500	26350800	3620	3620	3620	3620	0
533	20231129	120400	26350800	3620	3620	3620	3620	0
534	20231129	120300	26350800	3620	3620	3620	3620	0
535	20231129	120200	26350800	3620	3620	3620	3620	0
536	20231129	120100	26350800	3620	3620	3620	3620	0
537	20231129	120000	26350800	3620	3620	3620	3620	0
538	20231129	115900	26350800	3620	3620	3620	3620	0
539	20231129	115800	26350800	3620	3620	3620	3620	0
540	20231129	115700	26350800	3620	3620	3620	3620	2
541	20231129	115600	26343560	3615	3615	3615	3615	20
542	20231129	115500	26271260	3620	3620	3620	3620	0
543	20231129	115400	26271260	3620	3620	3620	3620	9
544	20231129	115300	26238680	3620	3620	3620	3620	0
545	20231129	115200	26238680	3620	3620	3620	3620	0
546	20231129	115100	26238680	3620	3620	3620	3620	0
547	20231129	115000	26238680	3620	3620	3620	3620	0
548	20231129	114900	26238680	3620	3620	3620	3620	21
549	20231129	114800	26162660	3625	3620	3625	3620	10
550	20231129	114700	26126435	3620	3620	3620	3620	0
551	20231129	114600	26126435	3620	3620	3620	3620	0
552	20231129	114500	26126435	3620	3620	3620	3620	0
553	20231129	114400	26126435	3620	3620	3620	3620	0
554	20231129	114300	26126435	3620	3620	3620	3620	0
555	20231129	114200	26126435	3620	3620	3620	3620	0
556	20231129	114100	26126435	3620	3620	3620	3620	0
557	20231129	114000	26126435	3620	3620	3620	3620	12
558	20231129	113900	26082995	3615	3615	3615	3615	0
559	20231129	113800	26082995	3615	3620	3620	3615	170
560	20231129	113700	25467850	3620	3625	3625	3620	51
561	20231129	113600	25282980	3625	3625	3625	3625	0
562	20231129	113500	25282980	3625	3625	3625	3625	0
563	20231129	113400	25282980	3625	3625	3625	3625	0
564	20231129	113300	25282980	3625	3625	3625	3625	0
565	20231129	113200	25282980	3625	3625	3625	3625	0
566	20231129	113100	25282980	3625	3625	3625	3625	0
567	20231129	113000	25282980	3625	3625	3625	3625	0
568	20231129	112900	25282980	3625	3625	3625	3625	0
569	20231129	112800	25282980	3625	3625	3625	3625	0
570	20231129	112700	25282980	3625	3625	3625	3625	2
571	20231129	112600	25275730	3620	3620	3620	3620	0
572	20231129	112500	25275730	3620	3620	3620	3620	0
573	20231129	112400	25275730	3620	3620	3620	3620	0
574	20231129	112300	25275730	3620	3620	3620	3620	0
575	20231129	112200	25275730	3620	3620	3620	3620	0
576	20231129	112100	25275730	3620	3620	3620	3620	0
577	20231129	112000	25275730	3620	3620	3620	3620	0
578	20231129	111900	25275730	3620	3620	3620	3620	0
579	20231129	111800	25275730	3620	3620	3620	3620	0
580	20231129	111700	25275730	3620	3620	3620	3620	309
581	20231129	111600	24157150	3630	3630	3630	3630	0
582	20231129	111500	24157150	3630	3630	3630	3630	0
583	20231129	111400	24157150	3630	3630	3630	3630	0
584	20231129	111300	24157150	3630	3630	3630	3630	0
585	20231129	111200	24157150	3630	3630	3630	3630	0
586	20231129	111100	24157150	3630	3630	3630	3630	1
587	20231129	111000	24153520	3630	3630	3630	3630	0
588	20231129	110900	24153520	3630	3630	3630	3630	0
589	20231129	110800	24153520	3630	3630	3630	3630	0
590	20231129	110700	24153520	3630	3640	3640	3620	267
591	20231129	110600	23181720	3620	3635	3645	3620	1187
592	20231129	110500	18856330	3620	3620	3620	3620	0
593	20231129	110400	18856330	3620	3625	3625	3620	199
594	20231129	110300	18135000	3630	3630	3630	3630	0
595	20231129	110200	18135000	3630	3630	3630	3630	0
596	20231129	110100	18135000	3630	3630	3630	3630	0
597	20231129	110000	18135000	3630	3630	3630	3630	1
598	20231129	105900	18131370	3630	3630	3630	3630	0
599	20231129	105800	18131370	3630	3630	3630	3630	0
600	20231129	105700	18131370	3630	3630	3630	3630	2
601	20231129	105600	18124110	3630	3630	3630	3630	2
602	20231129	105500	18116850	3630	3625	3630	3625	210
603	20231129	105400	17355590	3625	3625	3625	3625	0
604	20231129	105300	17355590	3625	3625	3625	3625	0
605	20231129	105200	17355590	3625	3625	3625	3625	0
606	20231129	105100	17355590	3625	3625	3625	3625	2
607	20231129	105000	17348340	3630	3630	3630	3630	0
608	20231129	104900	17348340	3630	3630	3630	3630	1
609	20231129	104800	17344710	3630	3630	3630	3630	0
610	20231129	104700	17344710	3630	3630	3630	3630	108
611	20231129	104600	16952670	3630	3630	3630	3630	2
612	20231129	104500	16945410	3625	3630	3630	3625	66
613	20231129	104400	16706000	3630	3630	3630	3630	0
614	20231129	104300	16706000	3630	3630	3630	3630	0
615	20231129	104200	16706000	3630	3630	3630	3630	2
616	20231129	104100	16698740	3630	3630	3630	3630	0
617	20231129	104000	16698740	3630	3630	3630	3630	0
618	20231129	103900	16698740	3630	3630	3630	3630	2
619	20231129	103800	16691480	3630	3630	3630	3630	0
620	20231129	103700	16691480	3630	3630	3630	3630	0
621	20231129	103600	16691480	3630	3630	3630	3630	2
622	20231129	103500	16684220	3630	3630	3630	3630	0
623	20231129	103400	16684220	3630	3630	3630	3630	0
624	20231129	103300	16684220	3630	3630	3630	3630	3
625	20231129	103200	16673330	3625	3625	3625	3625	0
626	20231129	103100	16673330	3625	3630	3630	3625	3
627	20231129	103000	16662445	3630	3630	3630	3630	22
628	20231129	102900	16582585	3630	3630	3630	3630	0
629	20231129	102800	16582585	3630	3630	3630	3630	0
630	20231129	102700	16582585	3630	3630	3630	3630	2
631	20231129	102600	16575325	3630	3630	3630	3630	0
632	20231129	102500	16575325	3630	3630	3630	3630	0
633	20231129	102400	16575325	3630	3630	3630	3630	1
634	20231129	102300	16571695	3630	3630	3630	3630	2
635	20231129	102200	16564435	3630	3630	3630	3630	0
636	20231129	102100	16564435	3630	3630	3630	3630	0
637	20231129	102000	16564435	3630	3630	3630	3630	0
638	20231129	101900	16564435	3630	3630	3630	3630	2
639	20231129	101800	16557175	3630	3630	3630	3630	2
640	20231129	101700	16549915	3625	3625	3625	3625	33
641	20231129	101600	16430290	3630	3630	3630	3630	2
642	20231129	101500	16423030	3625	3625	3625	3625	2
643	20231129	101400	16415780	3620	3625	3625	3620	439
644	20231129	101300	14826590	3620	3630	3630	3620	623
645	20231129	101200	12568020	3630	3630	3630	3630	0
646	20231129	101100	12568020	3630	3630	3630	3630	6
647	20231129	101000	12546240	3635	3635	3635	3635	2
648	20231129	100900	12538970	3635	3635	3635	3635	102
649	20231129	100800	12168200	3635	3635	3635	3635	0
650	20231129	100700	12168200	3635	3625	3635	3625	971
651	20231129	100600	8642720	3620	3620	3620	3620	0
652	20231129	100500	8642720	3620	3620	3620	3620	0
653	20231129	100400	8642720	3620	3620	3620	3620	0
654	20231129	100300	8642720	3620	3620	3620	3620	0
655	20231129	100200	8642720	3620	3620	3620	3620	0
656	20231129	100100	8642720	3620	3620	3620	3620	0
657	20231129	100000	8642720	3620	3620	3620	3620	0
658	20231129	095900	8642720	3620	3620	3620	3620	0
659	20231129	095800	8642720	3620	3620	3620	3620	0
660	20231129	095700	8642720	3620	3620	3620	3620	0
661	20231129	095600	8642720	3620	3620	3620	3620	10
662	20231129	095500	8606520	3615	3615	3615	3615	0
663	20231129	095400	8606520	3615	3615	3615	3615	0
664	20231129	095300	8606520	3615	3625	3625	3615	19
665	20231129	095200	8537735	3625	3625	3625	3625	0
666	20231129	095100	8537735	3625	3625	3625	3625	0
667	20231129	095000	8537735	3625	3625	3625	3625	0
668	20231129	094900	8537735	3625	3625	3625	3625	0
669	20231129	094800	8537735	3625	3625	3625	3625	0
670	20231129	094700	8537735	3625	3625	3625	3625	0
671	20231129	094600	8537735	3625	3625	3625	3625	0
672	20231129	094500	8537735	3625	3625	3625	3625	0
673	20231129	094400	8537735	3625	3625	3625	3625	0
674	20231129	094300	8537735	3625	3625	3625	3625	2
675	20231129	094200	8530485	3630	3630	3630	3630	0
676	20231129	094100	8530485	3630	3625	3630	3625	250
677	20231129	094000	7623115	3615	3620	3620	3615	73
678	20231129	093900	7358875	3620	3620	3620	3620	0
679	20231129	093800	7358875	3620	3620	3620	3620	0
680	20231129	093700	7358875	3620	3620	3620	3620	0
681	20231129	093600	7358875	3620	3620	3620	3620	0
682	20231129	093500	7358875	3620	3620	3620	3620	11
683	20231129	093400	7319055	3625	3625	3625	3625	0
684	20231129	093300	7319055	3625	3625	3625	3625	0
685	20231129	093200	7319055	3625	3625	3625	3625	9
686	20231129	093100	7286430	3620	3620	3620	3620	4
687	20231129	093000	7271950	3620	3620	3620	3620	0
688	20231129	092900	7271950	3620	3620	3620	3620	1
689	20231129	092800	7268330	3620	3620	3620	3620	0
690	20231129	092700	7268330	3620	3620	3620	3620	0
691	20231129	092600	7268330	3620	3620	3620	3620	0
692	20231129	092500	7268330	3620	3620	3620	3620	0
693	20231129	092400	7268330	3620	3620	3620	3620	8
694	20231129	092300	7239370	3620	3620	3620	3620	3
695	20231129	092200	7228510	3620	3620	3620	3620	0
696	20231129	092100	7228510	3620	3620	3620	3620	1
697	20231129	092000	7224890	3620	3620	3620	3620	1
698	20231129	091900	7221270	3610	3610	3610	3610	21
699	20231129	091800	7145460	3605	3605	3605	3605	9
700	20231129	091700	7113015	3605	3615	3615	3605	311
701	20231129	091600	5988925	3615	3615	3615	3615	1
702	20231129	091500	5985310	3615	3615	3615	3615	0
703	20231129	091400	5985310	3615	3615	3615	3615	0
704	20231129	091300	5985310	3615	3615	3615	3615	2
705	20231129	091200	5978080	3615	3615	3615	3615	14
706	20231129	091100	5927470	3615	3625	3625	3615	168
707	20231129	091000	5319025	3630	3630	3630	3630	7
708	20231129	090900	5293615	3625	3625	3625	3625	0
709	20231129	090800	5293615	3625	3625	3625	3625	37
710	20231129	090700	5159490	3625	3620	3625	3620	32
711	20231129	090600	5043640	3615	3630	3630	3615	369
712	20231129	090500	3704700	3690	3690	3690	3690	0
713	20231129	090400	3704700	3690	3690	3690	3690	0
714	20231129	090300	3704700	3690	3690	3690	3690	0
715	20231129	090200	3704700	3690	3690	3690	3690	0
716	20231129	090100	3704700	3690	3690	3690	3690	0
717	20231129	090000	3704700	3690	3675	3690	3660	1007