KissMeData/439730/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	212600	103940885	2335	2335	2335	2335	1584
3	20231129	212500	103940885	2335	2335	2335	2335	0
4	20231129	212400	103940885	2335	2335	2335	2335	0
5	20231129	212300	103940885	2335	2335	2335	2335	0
6	20231129	212200	103940885	2335	2335	2335	2335	0
7	20231129	212100	103940885	2335	2335	2335	2335	0
8	20231129	212000	103940885	2335	2335	2335	2335	0
9	20231129	211900	103940885	2335	2335	2335	2335	0
10	20231129	211800	103940885	2335	2335	2335	2335	0
11	20231129	211700	103940885	2335	2335	2335	2335	0
12	20231129	211600	103940885	2335	2335	2335	2335	0
13	20231129	211500	103940885	2335	2335	2335	2335	0
14	20231129	211400	103940885	2335	2335	2335	2335	0
15	20231129	211300	103940885	2335	2335	2335	2335	0
16	20231129	211200	103940885	2335	2335	2335	2335	0
17	20231129	211100	103940885	2335	2335	2335	2335	0
18	20231129	211000	103940885	2335	2335	2335	2335	0
19	20231129	210900	103940885	2335	2335	2335	2335	0
20	20231129	210800	103940885	2335	2335	2335	2335	0
21	20231129	210700	103940885	2335	2335	2335	2335	0
22	20231129	210600	103940885	2335	2335	2335	2335	0
23	20231129	210500	103940885	2335	2335	2335	2335	0
24	20231129	210400	103940885	2335	2335	2335	2335	0
25	20231129	210300	103940885	2335	2335	2335	2335	0
26	20231129	210200	103940885	2335	2335	2335	2335	0
27	20231129	210100	103940885	2335	2335	2335	2335	0
28	20231129	210000	103940885	2335	2335	2335	2335	0
29	20231129	205900	103940885	2335	2335	2335	2335	0
30	20231129	205800	103940885	2335	2335	2335	2335	0
31	20231129	205700	103940885	2335	2335	2335	2335	0
32	20231129	205600	103940885	2335	2335	2335	2335	1584
33	20231129	205500	103940885	2335	2335	2335	2335	0
34	20231129	205400	103940885	2335	2335	2335	2335	0
35	20231129	205300	103940885	2335	2335	2335	2335	0
36	20231129	205200	103940885	2335	2335	2335	2335	0
37	20231129	205100	103940885	2335	2335	2335	2335	0
38	20231129	205000	103940885	2335	2335	2335	2335	0
39	20231129	204900	103940885	2335	2335	2335	2335	0
40	20231129	204800	103940885	2335	2335	2335	2335	0
41	20231129	204700	103940885	2335	2335	2335	2335	0
42	20231129	204600	103940885	2335	2335	2335	2335	0
43	20231129	204500	103940885	2335	2335	2335	2335	0
44	20231129	204400	103940885	2335	2335	2335	2335	0
45	20231129	204300	103940885	2335	2335	2335	2335	0
46	20231129	204200	103940885	2335	2335	2335	2335	0
47	20231129	204100	103940885	2335	2335	2335	2335	0
48	20231129	204000	103940885	2335	2335	2335	2335	0
49	20231129	203900	103940885	2335	2335	2335	2335	0
50	20231129	203800	103940885	2335	2335	2335	2335	0
51	20231129	203700	103940885	2335	2335	2335	2335	0
52	20231129	203600	103940885	2335	2335	2335	2335	0
53	20231129	203500	103940885	2335	2335	2335	2335	0
54	20231129	203400	103940885	2335	2335	2335	2335	0
55	20231129	203300	103940885	2335	2335	2335	2335	0
56	20231129	203200	103940885	2335	2335	2335	2335	0
57	20231129	203100	103940885	2335	2335	2335	2335	0
58	20231129	203000	103940885	2335	2335	2335	2335	0
59	20231129	202900	103940885	2335	2335	2335	2335	0
60	20231129	202800	103940885	2335	2335	2335	2335	0
61	20231129	202700	103940885	2335	2335	2335	2335	0
62	20231129	202600	103940885	2335	2335	2335	2335	1584
63	20231129	202500	103940885	2335	2335	2335	2335	0
64	20231129	202400	103940885	2335	2335	2335	2335	0
65	20231129	202300	103940885	2335	2335	2335	2335	0
66	20231129	202200	103940885	2335	2335	2335	2335	0
67	20231129	202100	103940885	2335	2335	2335	2335	0
68	20231129	202000	103940885	2335	2335	2335	2335	0
69	20231129	201900	103940885	2335	2335	2335	2335	0
70	20231129	201800	103940885	2335	2335	2335	2335	0
71	20231129	201700	103940885	2335	2335	2335	2335	0
72	20231129	201600	103940885	2335	2335	2335	2335	0
73	20231129	201500	103940885	2335	2335	2335	2335	0
74	20231129	201400	103940885	2335	2335	2335	2335	0
75	20231129	201300	103940885	2335	2335	2335	2335	0
76	20231129	201200	103940885	2335	2335	2335	2335	0
77	20231129	201100	103940885	2335	2335	2335	2335	0
78	20231129	201000	103940885	2335	2335	2335	2335	0
79	20231129	200900	103940885	2335	2335	2335	2335	0
80	20231129	200800	103940885	2335	2335	2335	2335	0
81	20231129	200700	103940885	2335	2335	2335	2335	0
82	20231129	200600	103940885	2335	2335	2335	2335	0
83	20231129	200500	103940885	2335	2335	2335	2335	0
84	20231129	200400	103940885	2335	2335	2335	2335	0
85	20231129	200300	103940885	2335	2335	2335	2335	0
86	20231129	200200	103940885	2335	2335	2335	2335	0
87	20231129	200100	103940885	2335	2335	2335	2335	0
88	20231129	200000	103940885	2335	2335	2335	2335	0
89	20231129	195900	103940885	2335	2335	2335	2335	0
90	20231129	195800	103940885	2335	2335	2335	2335	0
91	20231129	195700	103940885	2335	2335	2335	2335	0
92	20231129	195600	103940885	2335	2335	2335	2335	1584
93	20231129	195500	103940885	2335	2335	2335	2335	0
94	20231129	195400	103940885	2335	2335	2335	2335	0
95	20231129	195300	103940885	2335	2335	2335	2335	0
96	20231129	195200	103940885	2335	2335	2335	2335	0
97	20231129	195100	103940885	2335	2335	2335	2335	0
98	20231129	195000	103940885	2335	2335	2335	2335	0
99	20231129	194900	103940885	2335	2335	2335	2335	0
100	20231129	194800	103940885	2335	2335	2335	2335	0
101	20231129	194700	103940885	2335	2335	2335	2335	0
102	20231129	194600	103940885	2335	2335	2335	2335	0
103	20231129	194500	103940885	2335	2335	2335	2335	0
104	20231129	194400	103940885	2335	2335	2335	2335	0
105	20231129	194300	103940885	2335	2335	2335	2335	0
106	20231129	194200	103940885	2335	2335	2335	2335	0
107	20231129	194100	103940885	2335	2335	2335	2335	0
108	20231129	194000	103940885	2335	2335	2335	2335	0
109	20231129	193900	103940885	2335	2335	2335	2335	0
110	20231129	193800	103940885	2335	2335	2335	2335	0
111	20231129	193700	103940885	2335	2335	2335	2335	0
112	20231129	193600	103940885	2335	2335	2335	2335	0
113	20231129	193500	103940885	2335	2335	2335	2335	0
114	20231129	193400	103940885	2335	2335	2335	2335	0
115	20231129	193300	103940885	2335	2335	2335	2335	0
116	20231129	193200	103940885	2335	2335	2335	2335	0
117	20231129	193100	103940885	2335	2335	2335	2335	0
118	20231129	193000	103940885	2335	2335	2335	2335	0
119	20231129	192900	103940885	2335	2335	2335	2335	0
120	20231129	192800	103940885	2335	2335	2335	2335	0
121	20231129	192700	103940885	2335	2335	2335	2335	0
122	20231129	192600	103940885	2335	2335	2335	2335	1584
123	20231129	192500	103940885	2335	2335	2335	2335	0
124	20231129	192400	103940885	2335	2335	2335	2335	0
125	20231129	192300	103940885	2335	2335	2335	2335	0
126	20231129	192200	103940885	2335	2335	2335	2335	0
127	20231129	192100	103940885	2335	2335	2335	2335	0
128	20231129	192000	103940885	2335	2335	2335	2335	0
129	20231129	191900	103940885	2335	2335	2335	2335	0
130	20231129	191800	103940885	2335	2335	2335	2335	0
131	20231129	191700	103940885	2335	2335	2335	2335	0
132	20231129	191600	103940885	2335	2335	2335	2335	0
133	20231129	191500	103940885	2335	2335	2335	2335	0
134	20231129	191400	103940885	2335	2335	2335	2335	0
135	20231129	191300	103940885	2335	2335	2335	2335	0
136	20231129	191200	103940885	2335	2335	2335	2335	0
137	20231129	191100	103940885	2335	2335	2335	2335	0
138	20231129	191000	103940885	2335	2335	2335	2335	0
139	20231129	190900	103940885	2335	2335	2335	2335	0
140	20231129	190800	103940885	2335	2335	2335	2335	0
141	20231129	190700	103940885	2335	2335	2335	2335	0
142	20231129	190600	103940885	2335	2335	2335	2335	0
143	20231129	190500	103940885	2335	2335	2335	2335	0
144	20231129	190400	103940885	2335	2335	2335	2335	0
145	20231129	190300	103940885	2335	2335	2335	2335	0
146	20231129	190200	103940885	2335	2335	2335	2335	0
147	20231129	190100	103940885	2335	2335	2335	2335	0
148	20231129	190000	103940885	2335	2335	2335	2335	0
149	20231129	185900	103940885	2335	2335	2335	2335	0
150	20231129	185800	103940885	2335	2335	2335	2335	0
151	20231129	185700	103940885	2335	2335	2335	2335	0
152	20231129	185600	103940885	2335	2335	2335	2335	1584
153	20231129	185500	103940885	2335	2335	2335	2335	0
154	20231129	185400	103940885	2335	2335	2335	2335	0
155	20231129	185300	103940885	2335	2335	2335	2335	0
156	20231129	185200	103940885	2335	2335	2335	2335	0
157	20231129	185100	103940885	2335	2335	2335	2335	0
158	20231129	185000	103940885	2335	2335	2335	2335	0
159	20231129	184900	103940885	2335	2335	2335	2335	0
160	20231129	184800	103940885	2335	2335	2335	2335	0
161	20231129	184700	103940885	2335	2335	2335	2335	0
162	20231129	184600	103940885	2335	2335	2335	2335	0
163	20231129	184500	103940885	2335	2335	2335	2335	0
164	20231129	184400	103940885	2335	2335	2335	2335	0
165	20231129	184300	103940885	2335	2335	2335	2335	0
166	20231129	184200	103940885	2335	2335	2335	2335	0
167	20231129	184100	103940885	2335	2335	2335	2335	0
168	20231129	184000	103940885	2335	2335	2335	2335	0
169	20231129	183900	103940885	2335	2335	2335	2335	0
170	20231129	183800	103940885	2335	2335	2335	2335	0
171	20231129	183700	103940885	2335	2335	2335	2335	0
172	20231129	183600	103940885	2335	2335	2335	2335	0
173	20231129	183500	103940885	2335	2335	2335	2335	0
174	20231129	183400	103940885	2335	2335	2335	2335	0
175	20231129	183300	103940885	2335	2335	2335	2335	0
176	20231129	183200	103940885	2335	2335	2335	2335	0
177	20231129	183100	103940885	2335	2335	2335	2335	0
178	20231129	183000	103940885	2335	2335	2335	2335	0
179	20231129	182900	103940885	2335	2335	2335	2335	0
180	20231129	182800	103940885	2335	2335	2335	2335	0
181	20231129	182700	103940885	2335	2335	2335	2335	0
182	20231129	182600	103940885	2335	2335	2335	2335	1584
183	20231129	182500	103940885	2335	2335	2335	2335	0
184	20231129	182400	103940885	2335	2335	2335	2335	0
185	20231129	182300	103940885	2335	2335	2335	2335	0
186	20231129	182200	103940885	2335	2335	2335	2335	0
187	20231129	182100	103940885	2335	2335	2335	2335	0
188	20231129	182000	103940885	2335	2335	2335	2335	0
189	20231129	181900	103940885	2335	2335	2335	2335	0
190	20231129	181800	103940885	2335	2335	2335	2335	0
191	20231129	181700	103940885	2335	2335	2335	2335	0
192	20231129	181600	103940885	2335	2335	2335	2335	0
193	20231129	181500	103940885	2335	2335	2335	2335	0
194	20231129	181400	103940885	2335	2335	2335	2335	0
195	20231129	181300	103940885	2335	2335	2335	2335	0
196	20231129	181200	103940885	2335	2335	2335	2335	0
197	20231129	181100	103940885	2335	2335	2335	2335	0
198	20231129	181000	103940885	2335	2335	2335	2335	0
199	20231129	180900	103940885	2335	2335	2335	2335	0
200	20231129	180800	103940885	2335	2335	2335	2335	0
201	20231129	180700	103940885	2335	2335	2335	2335	0
202	20231129	180600	103940885	2335	2335	2335	2335	0
203	20231129	180500	103940885	2335	2335	2335	2335	0
204	20231129	180400	103940885	2335	2335	2335	2335	0
205	20231129	180300	103940885	2335	2335	2335	2335	0
206	20231129	180200	103940885	2335	2335	2335	2335	0
207	20231129	180100	103940885	2335	2335	2335	2335	0
208	20231129	180000	103940885	2335	2335	2335	2335	0
209	20231129	175900	103940885	2335	2335	2335	2335	0
210	20231129	175800	103940885	2335	2335	2335	2335	0
211	20231129	175700	103940885	2335	2335	2335	2335	0
212	20231129	175600	103940885	2335	2335	2335	2335	1584
213	20231129	175500	103940885	2335	2335	2335	2335	0
214	20231129	175400	103940885	2335	2335	2335	2335	0
215	20231129	175300	103940885	2335	2335	2335	2335	0
216	20231129	175200	103940885	2335	2335	2335	2335	0
217	20231129	175100	103940885	2335	2335	2335	2335	0
218	20231129	175000	103940885	2335	2335	2335	2335	0
219	20231129	174900	103940885	2335	2335	2335	2335	0
220	20231129	174800	103940885	2335	2335	2335	2335	0
221	20231129	174700	103940885	2335	2335	2335	2335	0
222	20231129	174600	103940885	2335	2335	2335	2335	0
223	20231129	174500	103940885	2335	2335	2335	2335	0
224	20231129	174400	103940885	2335	2335	2335	2335	0
225	20231129	174300	103940885	2335	2335	2335	2335	0
226	20231129	174200	103940885	2335	2335	2335	2335	0
227	20231129	174100	103940885	2335	2335	2335	2335	0
228	20231129	174000	103940885	2335	2335	2335	2335	0
229	20231129	173900	103940885	2335	2335	2335	2335	0
230	20231129	173800	103940885	2335	2335	2335	2335	0
231	20231129	173700	103940885	2335	2335	2335	2335	0
232	20231129	173600	103940885	2335	2335	2335	2335	0
233	20231129	173500	103940885	2335	2335	2335	2335	0
234	20231129	173400	103940885	2335	2335	2335	2335	0
235	20231129	173300	103940885	2335	2335	2335	2335	0
236	20231129	173200	103940885	2335	2335	2335	2335	0
237	20231129	173100	103940885	2335	2335	2335	2335	0
238	20231129	173000	103940885	2335	2335	2335	2335	0
239	20231129	172900	103940885	2335	2335	2335	2335	0
240	20231129	172800	103940885	2335	2335	2335	2335	0
241	20231129	172700	103940885	2335	2335	2335	2335	0
242	20231129	172600	103940885	2335	2335	2335	2335	1584
243	20231129	172500	103940885	2335	2335	2335	2335	0
244	20231129	172400	103940885	2335	2335	2335	2335	0
245	20231129	172300	103940885	2335	2335	2335	2335	0
246	20231129	172200	103940885	2335	2335	2335	2335	0
247	20231129	172100	103940885	2335	2335	2335	2335	0
248	20231129	172000	103940885	2335	2335	2335	2335	0
249	20231129	171900	103940885	2335	2335	2335	2335	0
250	20231129	171800	103940885	2335	2335	2335	2335	0
251	20231129	171700	103940885	2335	2335	2335	2335	0
252	20231129	171600	103940885	2335	2335	2335	2335	0
253	20231129	171500	103940885	2335	2335	2335	2335	0
254	20231129	171400	103940885	2335	2335	2335	2335	0
255	20231129	171300	103940885	2335	2335	2335	2335	0
256	20231129	171200	103940885	2335	2335	2335	2335	0
257	20231129	171100	103940885	2335	2335	2335	2335	0
258	20231129	171000	103940885	2335	2335	2335	2335	0
259	20231129	170900	103940885	2335	2335	2335	2335	0
260	20231129	170800	103940885	2335	2335	2335	2335	0
261	20231129	170700	103940885	2335	2335	2335	2335	0
262	20231129	170600	103940885	2335	2335	2335	2335	0
263	20231129	170500	103940885	2335	2335	2335	2335	0
264	20231129	170400	103940885	2335	2335	2335	2335	0
265	20231129	170300	103940885	2335	2335	2335	2335	0
266	20231129	170200	103940885	2335	2335	2335	2335	0
267	20231129	170100	103940885	2335	2335	2335	2335	0
268	20231129	170000	103940885	2335	2335	2335	2335	0
269	20231129	165900	103940885	2335	2335	2335	2335	0
270	20231129	165800	103940885	2335	2335	2335	2335	0
271	20231129	165700	103940885	2335	2335	2335	2335	0
272	20231129	165600	103940885	2335	2335	2335	2335	1584
273	20231129	165500	103940885	2335	2335	2335	2335	0
274	20231129	165400	103940885	2335	2335	2335	2335	0
275	20231129	165300	103940885	2335	2335	2335	2335	0
276	20231129	165200	103940885	2335	2335	2335	2335	0
277	20231129	165100	103940885	2335	2335	2335	2335	0
278	20231129	165000	103940885	2335	2335	2335	2335	0
279	20231129	164900	103940885	2335	2335	2335	2335	0
280	20231129	164800	103940885	2335	2335	2335	2335	0
281	20231129	164700	103940885	2335	2335	2335	2335	0
282	20231129	164600	103940885	2335	2335	2335	2335	0
283	20231129	164500	103940885	2335	2335	2335	2335	0
284	20231129	164400	103940885	2335	2335	2335	2335	0
285	20231129	164300	103940885	2335	2335	2335	2335	0
286	20231129	164200	103940885	2335	2335	2335	2335	0
287	20231129	164100	103940885	2335	2335	2335	2335	0
288	20231129	164000	103940885	2335	2335	2335	2335	0
289	20231129	163900	103940885	2335	2335	2335	2335	0
290	20231129	163800	103940885	2335	2335	2335	2335	0
291	20231129	163700	103940885	2335	2335	2335	2335	0
292	20231129	163600	103940885	2335	2335	2335	2335	0
293	20231129	163500	103940885	2335	2335	2335	2335	0
294	20231129	163400	103940885	2335	2335	2335	2335	0
295	20231129	163300	103940885	2335	2335	2335	2335	0
296	20231129	163200	103940885	2335	2335	2335	2335	0
297	20231129	163100	103940885	2335	2335	2335	2335	0
298	20231129	163000	103940885	2335	2335	2335	2335	0
299	20231129	162900	103940885	2335	2335	2335	2335	0
300	20231129	162800	103940885	2335	2335	2335	2335	0
301	20231129	162700	103940885	2335	2335	2335	2335	0
302	20231129	162600	103940885	2335	2335	2335	2335	1584
303	20231129	162500	103940885	2335	2335	2335	2335	0
304	20231129	162400	103940885	2335	2335	2335	2335	0
305	20231129	162300	103940885	2335	2335	2335	2335	0
306	20231129	162200	103940885	2335	2335	2335	2335	0
307	20231129	162100	103940885	2335	2335	2335	2335	0
308	20231129	162000	103940885	2335	2335	2335	2335	0
309	20231129	161900	103940885	2335	2335	2335	2335	0
310	20231129	161800	103940885	2335	2335	2335	2335	0
311	20231129	161700	103940885	2335	2335	2335	2335	0
312	20231129	161600	103940885	2335	2335	2335	2335	0
313	20231129	161500	103940885	2335	2335	2335	2335	0
314	20231129	161400	103940885	2335	2335	2335	2335	0
315	20231129	161300	103940885	2335	2335	2335	2335	0
316	20231129	161200	103940885	2335	2335	2335	2335	0
317	20231129	161100	103940885	2335	2335	2335	2335	0
318	20231129	161000	103940885	2335	2335	2335	2335	0
319	20231129	160900	103940885	2335	2335	2335	2335	0
320	20231129	160800	103940885	2335	2335	2335	2335	0
321	20231129	160700	103940885	2335	2335	2335	2335	0
322	20231129	160600	103940885	2335	2335	2335	2335	0
323	20231129	160500	103940885	2335	2335	2335	2335	0
324	20231129	160400	103940885	2335	2335	2335	2335	0
325	20231129	160300	103940885	2335	2335	2335	2335	0
326	20231129	160200	103940885	2335	2335	2335	2335	0
327	20231129	160100	103940885	2335	2335	2335	2335	0
328	20231129	160000	103940885	2335	2335	2335	2335	0
329	20231129	155900	103940885	2335	2335	2335	2335	0
330	20231129	155800	103940885	2335	2335	2335	2335	0
331	20231129	155700	103940885	2335	2335	2335	2335	0
332	20231129	155600	103940885	2335	2335	2335	2335	1584
333	20231129	155500	103940885	2335	2335	2335	2335	0
334	20231129	155400	103940885	2335	2335	2335	2335	0
335	20231129	155300	103940885	2335	2335	2335	2335	0
336	20231129	155200	103940885	2335	2335	2335	2335	0
337	20231129	155100	103940885	2335	2335	2335	2335	0
338	20231129	155000	103940885	2335	2335	2335	2335	0
339	20231129	154900	103940885	2335	2335	2335	2335	0
340	20231129	154800	103940885	2335	2335	2335	2335	0
341	20231129	154700	103940885	2335	2335	2335	2335	0
342	20231129	154600	103940885	2335	2335	2335	2335	0
343	20231129	154500	103940885	2335	2335	2335	2335	0
344	20231129	154400	103940885	2335	2335	2335	2335	0
345	20231129	154300	103940885	2335	2335	2335	2335	0
346	20231129	154200	103940885	2335	2335	2335	2335	0
347	20231129	154100	103940885	2335	2335	2335	2335	0
348	20231129	154000	103940885	2335	2335	2335	2335	0
349	20231129	153900	103940885	2335	2335	2335	2335	0
350	20231129	153800	103940885	2335	2335	2335	2335	0
351	20231129	153700	103940885	2335	2335	2335	2335	0
352	20231129	153600	103940885	2335	2335	2335	2335	0
353	20231129	153500	103940885	2335	2335	2335	2335	0
354	20231129	153400	103940885	2335	2335	2335	2335	0
355	20231129	153300	103940885	2335	2335	2335	2335	0
356	20231129	153200	103940885	2335	2335	2335	2335	0
357	20231129	153100	103940885	2335	2335	2335	2335	0
358	20231129	153000	103940885	2335	2335	2335	2335	1584
359	20231129	152900	100242245	2380	2380	2380	2380	0
360	20231129	152800	100242245	2380	2380	2380	2380	0
361	20231129	152700	100242245	2380	2380	2380	2380	0
362	20231129	152600	100242245	2380	2380	2380	2380	0
363	20231129	152500	100242245	2380	2380	2380	2380	0
364	20231129	152400	100242245	2380	2380	2380	2380	0
365	20231129	152300	100242245	2380	2380	2380	2380	0
366	20231129	152200	100242245	2380	2380	2380	2380	0
367	20231129	152100	100242245	2380	2380	2380	2380	0
368	20231129	152000	100242245	2380	2380	2380	2380	0
369	20231129	151900	100242245	2380	2380	2380	2380	1
370	20231129	151800	100239865	2380	2380	2380	2380	10
371	20231129	151700	100216065	2385	2385	2385	2385	0
372	20231129	151600	100216065	2385	2385	2385	2385	0
373	20231129	151500	100216065	2385	2385	2385	2385	0
374	20231129	151400	100216065	2385	2360	2385	2340	519
375	20231129	151300	98998720	2335	2385	2385	2335	2130
376	20231129	151200	93969530	2395	2395	2395	2395	1
377	20231129	151100	93967135	2375	2375	2375	2375	0
378	20231129	151000	93967135	2375	2380	2380	2375	500
379	20231129	150900	92779525	2395	2395	2395	2395	0
380	20231129	150800	92779525	2395	2380	2395	2380	11
381	20231129	150700	92753330	2375	2375	2375	2375	500
382	20231129	150600	91565830	2400	2400	2400	2400	0
383	20231129	150500	91565830	2400	2400	2400	2400	0
384	20231129	150400	91565830	2400	2395	2400	2395	800
385	20231129	150300	89647330	2375	2375	2375	2375	0
386	20231129	150200	89647330	2375	2375	2375	2375	300
387	20231129	150100	88934830	2375	2410	2415	2375	700
388	20231129	150000	87256560	2410	2410	2410	2410	400
389	20231129	145900	86292560	2415	2385	2415	2385	451
390	20231129	145800	85206375	2365	2365	2365	2365	500
391	20231129	145700	84023875	2365	2420	2420	2365	136
392	20231129	145600	83701630	2420	2395	2420	2395	1245
393	20231129	145500	80710650	2400	2400	2400	2400	0
394	20231129	145400	80710650	2400	2370	2400	2370	15000
395	20231129	145300	44751425	2370	2370	2370	2370	500
396	20231129	145200	43566425	2370	2370	2370	2370	0
397	20231129	145100	43566425	2370	2365	2370	2365	536
398	20231129	145000	42298780	2360	2360	2360	2360	0
399	20231129	144900	42298780	2360	2360	2360	2360	0
400	20231129	144800	42298780	2360	2360	2360	2360	0
401	20231129	144700	42298780	2360	2360	2360	2360	0
402	20231129	144600	42298780	2360	2360	2360	2360	0
403	20231129	144500	42298780	2360	2360	2360	2360	0
404	20231129	144400	42298780	2360	2360	2360	2360	0
405	20231129	144300	42298780	2360	2360	2360	2360	0
406	20231129	144200	42298780	2360	2360	2360	2360	0
407	20231129	144100	42298780	2360	2360	2360	2360	0
408	20231129	144000	42298780	2360	2360	2360	2360	0
409	20231129	143900	42298780	2360	2360	2360	2360	0
410	20231129	143800	42298780	2360	2360	2360	2360	0
411	20231129	143700	42298780	2360	2360	2360	2360	0
412	20231129	143600	42298780	2360	2360	2360	2360	0
413	20231129	143500	42298780	2360	2360	2360	2360	0
414	20231129	143400	42298780	2360	2360	2360	2360	0
415	20231129	143300	42298780	2360	2360	2360	2360	111
416	20231129	143200	42036820	2355	2355	2355	2355	0
417	20231129	143100	42036820	2355	2355	2355	2355	0
418	20231129	143000	42036820	2355	2355	2355	2355	25
419	20231129	142900	41977945	2355	2350	2355	2350	1113
420	20231129	142800	39360035	2350	2350	2350	2350	0
421	20231129	142700	39360035	2350	2350	2350	2350	0
422	20231129	142600	39360035	2350	2350	2350	2350	0
423	20231129	142500	39360035	2350	2350	2350	2350	0
424	20231129	142400	39360035	2350	2350	2350	2350	0
425	20231129	142300	39360035	2350	2350	2350	2350	0
426	20231129	142200	39360035	2350	2350	2350	2350	0
427	20231129	142100	39360035	2350	2350	2350	2350	0
428	20231129	142000	39360035	2350	2350	2350	2350	0
429	20231129	141900	39360035	2350	2350	2350	2350	0
430	20231129	141800	39360035	2350	2350	2350	2350	0
431	20231129	141700	39360035	2350	2350	2350	2350	0
432	20231129	141600	39360035	2350	2350	2350	2350	0
433	20231129	141500	39360035	2350	2350	2350	2350	0
434	20231129	141400	39360035	2350	2350	2350	2350	300
435	20231129	141300	38655035	2355	2355	2355	2355	0
436	20231129	141200	38655035	2355	2355	2355	2355	0
437	20231129	141100	38655035	2355	2355	2355	2355	0
438	20231129	141000	38655035	2355	2355	2355	2355	0
439	20231129	140900	38655035	2355	2355	2355	2355	0
440	20231129	140800	38655035	2355	2355	2355	2355	0
441	20231129	140700	38655035	2355	2355	2355	2355	0
442	20231129	140600	38655035	2355	2355	2355	2355	0
443	20231129	140500	38655035	2355	2355	2355	2355	0
444	20231129	140400	38655035	2355	2355	2355	2355	0
445	20231129	140300	38655035	2355	2355	2355	2355	0
446	20231129	140200	38655035	2355	2355	2355	2355	0
447	20231129	140100	38655035	2355	2355	2355	2355	0
448	20231129	140000	38655035	2355	2355	2355	2355	0
449	20231129	135900	38655035	2355	2355	2355	2355	0
450	20231129	135800	38655035	2355	2355	2355	2355	0
451	20231129	135700	38655035	2355	2355	2355	2355	0
452	20231129	135600	38655035	2355	2355	2355	2355	0
453	20231129	135500	38655035	2355	2350	2355	2350	100
454	20231129	135400	38419710	2330	2330	2330	2330	0
455	20231129	135300	38419710	2330	2330	2330	2330	0
456	20231129	135200	38419710	2330	2330	2330	2330	0
457	20231129	135100	38419710	2330	2330	2330	2330	0
458	20231129	135000	38419710	2330	2330	2330	2330	0
459	20231129	134900	38419710	2330	2330	2330	2330	0
460	20231129	134800	38419710	2330	2330	2330	2330	0
461	20231129	134700	38419710	2330	2330	2330	2330	0
462	20231129	134600	38419710	2330	2330	2330	2330	0
463	20231129	134500	38419710	2330	2330	2330	2330	0
464	20231129	134400	38419710	2330	2330	2330	2330	0
465	20231129	134300	38419710	2330	2330	2330	2330	0
466	20231129	134200	38419710	2330	2330	2330	2330	0
467	20231129	134100	38419710	2330	2330	2330	2330	0
468	20231129	134000	38419710	2330	2330	2330	2330	0
469	20231129	133900	38419710	2330	2330	2330	2330	200
470	20231129	133800	37953710	2350	2350	2350	2350	0
471	20231129	133700	37953710	2350	2350	2350	2350	0
472	20231129	133600	37953710	2350	2350	2350	2350	0
473	20231129	133500	37953710	2350	2350	2350	2350	0
474	20231129	133400	37953710	2350	2350	2350	2350	0
475	20231129	133300	37953710	2350	2350	2350	2350	0
476	20231129	133200	37953710	2350	2350	2350	2350	0
477	20231129	133100	37953710	2350	2350	2350	2350	0
478	20231129	133000	37953710	2350	2350	2350	2350	0
479	20231129	132900	37953710	2350	2350	2350	2350	0
480	20231129	132800	37953710	2350	2350	2350	2350	0
481	20231129	132700	37953710	2350	2350	2350	2350	0
482	20231129	132600	37953710	2350	2350	2350	2350	0
483	20231129	132500	37953710	2350	2350	2350	2350	1300
484	20231129	132400	34898710	2350	2350	2350	2350	0
485	20231129	132300	34898710	2350	2350	2350	2350	0
486	20231129	132200	34898710	2350	2350	2350	2350	0
487	20231129	132100	34898710	2350	2350	2350	2350	0
488	20231129	132000	34898710	2350	2350	2350	2350	0
489	20231129	131900	34898710	2350	2350	2350	2350	0
490	20231129	131800	34898710	2350	2350	2350	2350	0
491	20231129	131700	34898710	2350	2350	2350	2350	0
492	20231129	131600	34898710	2350	2350	2350	2350	0
493	20231129	131500	34898710	2350	2350	2350	2350	0
494	20231129	131400	34898710	2350	2350	2350	2350	0
495	20231129	131300	34898710	2350	2350	2350	2350	0
496	20231129	131200	34898710	2350	2350	2350	2350	0
497	20231129	131100	34898710	2350	2350	2350	2350	0
498	20231129	131000	34898710	2350	2350	2350	2350	0
499	20231129	130900	34898710	2350	2350	2350	2350	0
500	20231129	130800	34898710	2350	2350	2350	2350	0
501	20231129	130700	34898710	2350	2350	2350	2350	0
502	20231129	130600	34898710	2350	2350	2350	2350	0
503	20231129	130500	34898710	2350	2350	2350	2350	0
504	20231129	130400	34898710	2350	2350	2350	2350	0
505	20231129	130300	34898710	2350	2350	2350	2350	0
506	20231129	130200	34898710	2350	2350	2350	2350	0
507	20231129	130100	34898710	2350	2350	2350	2350	0
508	20231129	130000	34898710	2350	2350	2350	2350	0
509	20231129	125900	34898710	2350	2350	2350	2350	0
510	20231129	125800	34898710	2350	2350	2350	2350	0
511	20231129	125700	34898710	2350	2350	2350	2350	0
512	20231129	125600	34898710	2350	2350	2350	2350	0
513	20231129	125500	34898710	2350	2350	2350	2350	0
514	20231129	125400	34898710	2350	2350	2350	2350	0
515	20231129	125300	34898710	2350	2350	2350	2350	0
516	20231129	125200	34898710	2350	2350	2350	2350	0
517	20231129	125100	34898710	2350	2350	2350	2350	0
518	20231129	125000	34898710	2350	2345	2350	2345	2770
519	20231129	124900	28389310	2350	2350	2350	2350	0
520	20231129	124800	28389310	2350	2350	2350	2350	0
521	20231129	124700	28389310	2350	2350	2350	2350	0
522	20231129	124600	28389310	2350	2350	2350	2350	0
523	20231129	124500	28389310	2350	2350	2350	2350	0
524	20231129	124400	28389310	2350	2350	2350	2350	0
525	20231129	124300	28389310	2350	2350	2350	2350	0
526	20231129	124200	28389310	2350	2350	2350	2350	0
527	20231129	124100	28389310	2350	2350	2350	2350	0
528	20231129	124000	28389310	2350	2350	2350	2350	0
529	20231129	123900	28389310	2350	2350	2350	2350	0
530	20231129	123800	28389310	2350	2350	2350	2350	0
531	20231129	123700	28389310	2350	2350	2350	2350	0
532	20231129	123600	28389310	2350	2350	2350	2350	0
533	20231129	123500	28389310	2350	2350	2350	2350	0
534	20231129	123400	28389310	2350	2350	2350	2350	0
535	20231129	123300	28389310	2350	2350	2350	2350	0
536	20231129	123200	28389310	2350	2350	2350	2350	0
537	20231129	123100	28389310	2350	2350	2350	2350	0
538	20231129	123000	28389310	2350	2350	2350	2350	0
539	20231129	122900	28389310	2350	2350	2350	2350	0
540	20231129	122800	28389310	2350	2350	2350	2350	0
541	20231129	122700	28389310	2350	2350	2350	2350	0
542	20231129	122600	28389310	2350	2350	2350	2350	0
543	20231129	122500	28389310	2350	2350	2350	2350	0
544	20231129	122400	28389310	2350	2350	2350	2350	0
545	20231129	122300	28389310	2350	2350	2350	2350	0
546	20231129	122200	28389310	2350	2350	2350	2350	0
547	20231129	122100	28389310	2350	2350	2350	2350	0
548	20231129	122000	28389310	2350	2350	2350	2350	0
549	20231129	121900	28389310	2350	2350	2350	2350	0
550	20231129	121800	28389310	2350	2350	2350	2350	0
551	20231129	121700	28389310	2350	2350	2350	2350	0
552	20231129	121600	28389310	2350	2350	2350	2350	0
553	20231129	121500	28389310	2350	2350	2350	2350	0
554	20231129	121400	28389310	2350	2350	2350	2350	0
555	20231129	121300	28389310	2350	2350	2350	2350	0
556	20231129	121200	28389310	2350	2350	2350	2350	0
557	20231129	121100	28389310	2350	2350	2350	2350	0
558	20231129	121000	28389310	2350	2350	2350	2350	0
559	20231129	120900	28389310	2350	2350	2350	2350	0
560	20231129	120800	28389310	2350	2350	2350	2350	0
561	20231129	120700	28389310	2350	2350	2350	2350	0
562	20231129	120600	28389310	2350	2350	2350	2350	0
563	20231129	120500	28389310	2350	2350	2350	2350	0
564	20231129	120400	28389310	2350	2350	2350	2350	0
565	20231129	120300	28389310	2350	2350	2350	2350	0
566	20231129	120200	28389310	2350	2350	2350	2350	0
567	20231129	120100	28389310	2350	2350	2350	2350	0
568	20231129	120000	28389310	2350	2350	2350	2350	0
569	20231129	115900	28389310	2350	2350	2350	2350	0
570	20231129	115800	28389310	2350	2350	2350	2350	0
571	20231129	115700	28389310	2350	2350	2350	2350	0
572	20231129	115600	28389310	2350	2350	2350	2350	0
573	20231129	115500	28389310	2350	2350	2350	2350	0
574	20231129	115400	28389310	2350	2350	2350	2350	0
575	20231129	115300	28389310	2350	2350	2350	2350	0
576	20231129	115200	28389310	2350	2350	2350	2350	0
577	20231129	115100	28389310	2350	2350	2350	2350	0
578	20231129	115000	28389310	2350	2350	2350	2350	0
579	20231129	114900	28389310	2350	2350	2350	2350	0
580	20231129	114800	28389310	2350	2350	2350	2350	0
581	20231129	114700	28389310	2350	2350	2350	2350	0
582	20231129	114600	28389310	2350	2350	2350	2350	0
583	20231129	114500	28389310	2350	2350	2350	2350	0
584	20231129	114400	28389310	2350	2350	2350	2350	0
585	20231129	114300	28389310	2350	2350	2350	2350	0
586	20231129	114200	28389310	2350	2350	2350	2350	0
587	20231129	114100	28389310	2350	2350	2350	2350	0
588	20231129	114000	28389310	2350	2350	2350	2350	0
589	20231129	113900	28389310	2350	2350	2350	2350	0
590	20231129	113800	28389310	2350	2350	2350	2350	0
591	20231129	113700	28389310	2350	2350	2350	2350	0
592	20231129	113600	28389310	2350	2350	2350	2350	0
593	20231129	113500	28389310	2350	2350	2350	2350	0
594	20231129	113400	28389310	2350	2350	2350	2350	0
595	20231129	113300	28389310	2350	2350	2350	2350	0
596	20231129	113200	28389310	2350	2350	2350	2350	0
597	20231129	113100	28389310	2350	2350	2350	2350	0
598	20231129	113000	28389310	2350	2350	2350	2350	0
599	20231129	112900	28389310	2350	2350	2350	2350	0
600	20231129	112800	28389310	2350	2350	2350	2350	0
601	20231129	112700	28389310	2350	2350	2350	2350	0
602	20231129	112600	28389310	2350	2350	2350	2350	0
603	20231129	112500	28389310	2350	2350	2350	2350	600
604	20231129	112400	26979310	2350	2350	2350	2350	0
605	20231129	112300	26979310	2350	2350	2350	2350	0
606	20231129	112200	26979310	2350	2350	2350	2350	0
607	20231129	112100	26979310	2350	2350	2350	2350	1000
608	20231129	112000	24629310	2350	2350	2350	2350	1300
609	20231129	111900	21574310	2350	2350	2350	2350	0
610	20231129	111800	21574310	2350	2350	2350	2350	0
611	20231129	111700	21574310	2350	2350	2350	2350	0
612	20231129	111600	21574310	2350	2350	2350	2350	900
613	20231129	111500	19459310	2350	2350	2350	2350	0
614	20231129	111400	19459310	2350	2350	2350	2350	0
615	20231129	111300	19459310	2350	2350	2350	2350	0
616	20231129	111200	19459310	2350	2350	2350	2350	0
617	20231129	111100	19459310	2350	2350	2350	2350	0
618	20231129	111000	19459310	2350	2350	2350	2350	0
619	20231129	110900	19459310	2350	2350	2350	2350	504
620	20231129	110800	18274910	2350	2350	2350	2350	0
621	20231129	110700	18274910	2350	2350	2350	2350	0
622	20231129	110600	18274910	2350	2350	2350	2350	0
623	20231129	110500	18274910	2350	2350	2350	2350	0
624	20231129	110400	18274910	2350	2350	2350	2350	0
625	20231129	110300	18274910	2350	2350	2350	2350	700
626	20231129	110200	16629910	2350	2350	2350	2350	0
627	20231129	110100	16629910	2350	2350	2350	2350	0
628	20231129	110000	16629910	2350	2350	2350	2350	0
629	20231129	105900	16629910	2350	2350	2350	2350	0
630	20231129	105800	16629910	2350	2350	2350	2350	0
631	20231129	105700	16629910	2350	2335	2350	2335	600
632	20231129	105600	15220975	2335	2335	2335	2335	0
633	20231129	105500	15220975	2335	2335	2335	2335	0
634	20231129	105400	15220975	2335	2335	2335	2335	0
635	20231129	105300	15220975	2335	2335	2335	2335	0
636	20231129	105200	15220975	2335	2335	2335	2335	0
637	20231129	105100	15220975	2335	2335	2335	2335	0
638	20231129	105000	15220975	2335	2335	2335	2335	0
639	20231129	104900	15220975	2335	2335	2335	2335	0
640	20231129	104800	15220975	2335	2335	2335	2335	0
641	20231129	104700	15220975	2335	2335	2335	2335	0
642	20231129	104600	15220975	2335	2335	2335	2335	0
643	20231129	104500	15220975	2335	2335	2335	2335	0
644	20231129	104400	15220975	2335	2335	2335	2335	510
645	20231129	104300	14030125	2335	2345	2345	2335	23
646	20231129	104200	13976340	2350	2350	2350	2350	0
647	20231129	104100	13976340	2350	2350	2350	2350	0
648	20231129	104000	13976340	2350	2350	2350	2350	0
649	20231129	103900	13976340	2350	2350	2350	2350	0
650	20231129	103800	13976340	2350	2350	2350	2350	0
651	20231129	103700	13976340	2350	2350	2350	2350	0
652	20231129	103600	13976340	2350	2350	2350	2350	0
653	20231129	103500	13976340	2350	2350	2350	2350	0
654	20231129	103400	13976340	2350	2350	2350	2350	0
655	20231129	103300	13976340	2350	2350	2350	2350	0
656	20231129	103200	13976340	2350	2350	2350	2350	0
657	20231129	103100	13976340	2350	2350	2350	2350	0
658	20231129	103000	13976340	2350	2350	2350	2350	0
659	20231129	102900	13976340	2350	2325	2350	2325	2600
660	20231129	102800	7880225	2325	2325	2325	2325	0
661	20231129	102700	7880225	2325	2325	2325	2325	0
662	20231129	102600	7880225	2325	2325	2325	2325	0
663	20231129	102500	7880225	2325	2325	2325	2325	0
664	20231129	102400	7880225	2325	2325	2325	2325	80
665	20231129	102300	7694225	2300	2300	2300	2300	0
666	20231129	102200	7694225	2300	2300	2300	2300	0
667	20231129	102100	7694225	2300	2300	2300	2300	0
668	20231129	102000	7694225	2300	2300	2300	2300	0
669	20231129	101900	7694225	2300	2300	2300	2300	0
670	20231129	101800	7694225	2300	2300	2300	2300	0
671	20231129	101700	7694225	2300	2300	2300	2300	0
672	20231129	101600	7694225	2300	2300	2300	2300	0
673	20231129	101500	7694225	2300	2300	2300	2300	0
674	20231129	101400	7694225	2300	2300	2300	2300	0
675	20231129	101300	7694225	2300	2300	2300	2300	0
676	20231129	101200	7694225	2300	2300	2300	2300	0
677	20231129	101100	7694225	2300	2295	2300	2295	2247
678	20231129	101000	2529625	2290	2290	2290	2290	0
679	20231129	100900	2529625	2290	2290	2290	2290	0
680	20231129	100800	2529625	2290	2290	2290	2290	0
681	20231129	100700	2529625	2290	2290	2290	2290	0
682	20231129	100600	2529625	2290	2290	2290	2290	0
683	20231129	100500	2529625	2290	2290	2290	2290	0
684	20231129	100400	2529625	2290	2290	2290	2290	0
685	20231129	100300	2529625	2290	2290	2290	2290	0
686	20231129	100200	2529625	2290	2290	2290	2290	9
687	20231129	100100	2509015	2265	2265	2265	2265	0
688	20231129	100000	2509015	2265	2265	2265	2265	0
689	20231129	095900	2509015	2265	2265	2265	2265	0
690	20231129	095800	2509015	2265	2265	2265	2265	0
691	20231129	095700	2509015	2265	2265	2265	2265	0
692	20231129	095600	2509015	2265	2265	2265	2265	0
693	20231129	095500	2509015	2265	2265	2265	2265	0
694	20231129	095400	2509015	2265	2265	2265	2265	0
695	20231129	095300	2509015	2265	2265	2265	2265	0
696	20231129	095200	2509015	2265	2265	2265	2265	0
697	20231129	095100	2509015	2265	2270	2270	2265	400
698	20231129	095000	1603000	2290	2290	2290	2290	0
699	20231129	094900	1603000	2290	2290	2290	2290	0
700	20231129	094800	1603000	2290	2290	2290	2290	0
701	20231129	094700	1603000	2290	2290	2290	2290	0
702	20231129	094600	1603000	2290	2290	2290	2290	0
703	20231129	094500	1603000	2290	2290	2290	2290	0
704	20231129	094400	1603000	2290	2290	2290	2290	0
705	20231129	094300	1603000	2290	2290	2290	2290	0
706	20231129	094200	1603000	2290	2290	2290	2290	0
707	20231129	094100	1603000	2290	2290	2290	2290	0
708	20231129	094000	1603000	2290	2290	2290	2290	0
709	20231129	093900	1603000	2290	2290	2290	2290	700
710	20231129	093800	0	2290	2290	2290	2290	0
711	20231129	093700	0	2290	2290	2290	2290	0
712	20231129	093600	0	2290	2290	2290	2290	0
713	20231129	093500	0	2290	2290	2290	2290	0
714	20231129	093400	0	2290	2290	2290	2290	0
715	20231129	093300	0	2290	2290	2290	2290	0
716	20231129	093200	0	2290	2290	2290	2290	0
717	20231129	093100	0	2290	2290	2290	2290	0
718	20231129	093000	0	2290	2290	2290	2290	0
719	20231129	092900	0	2290	2290	2290	2290	0
720	20231129	092800	0	2290	2290	2290	2290	0
721	20231129	092700	0	2290	2290	2290	2290	0
722	20231129	092600	0	2290	2290	2290	2290	0
723	20231129	092500	0	2290	2290	2290	2290	0
724	20231129	092400	0	2290	2290	2290	2290	0
725	20231129	092300	0	2290	2290	2290	2290	0
726	20231129	092200	0	2290	2290	2290	2290	0
727	20231129	092100	0	2290	2290	2290	2290	0
728	20231129	092000	0	2290	2290	2290	2290	0
729	20231129	091900	0	2290	2290	2290	2290	0
730	20231129	091800	0	2290	2290	2290	2290	0
731	20231129	091700	0	2290	2290	2290	2290	0
732	20231129	091600	0	2290	2290	2290	2290	0
733	20231129	091500	0	2290	2290	2290	2290	0
734	20231129	091400	0	2290	2290	2290	2290	0
735	20231129	091300	0	2290	2290	2290	2290	0
736	20231129	091200	0	2290	2290	2290	2290	0
737	20231129	091100	0	2290	2290	2290	2290	0
738	20231129	091000	0	2290	2290	2290	2290	0
739	20231129	090900	0	2290	2290	2290	2290	0
740	20231129	090800	0	2290	2290	2290	2290	0
741	20231129	090700	0	2290	2290	2290	2290	0
742	20231129	090600	0	2290	2290	2290	2290	0
743	20231129	090500	0	2290	2290	2290	2290	0
744	20231129	090400	0	2290	2290	2290	2290	0
745	20231129	090300	0	2290	2290	2290	2290	0
746	20231129	090200	0	2290	2290	2290	2290	0
747	20231129	090100	0	2290	2290	2290	2290	0
748	20231129	090000	0	2290	2290	2290	2290	0