KissMeData/452980/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	213000	172547307	1847	1847	1847	1847	390
3	20231129	212900	172547307	1847	1847	1847	1847	0
4	20231129	212800	172547307	1847	1847	1847	1847	0
5	20231129	212700	172547307	1847	1847	1847	1847	0
6	20231129	212600	172547307	1847	1847	1847	1847	0
7	20231129	212500	172547307	1847	1847	1847	1847	0
8	20231129	212400	172547307	1847	1847	1847	1847	0
9	20231129	212300	172547307	1847	1847	1847	1847	0
10	20231129	212200	172547307	1847	1847	1847	1847	0
11	20231129	212100	172547307	1847	1847	1847	1847	0
12	20231129	212000	172547307	1847	1847	1847	1847	0
13	20231129	211900	172547307	1847	1847	1847	1847	0
14	20231129	211800	172547307	1847	1847	1847	1847	0
15	20231129	211700	172547307	1847	1847	1847	1847	0
16	20231129	211600	172547307	1847	1847	1847	1847	0
17	20231129	211500	172547307	1847	1847	1847	1847	0
18	20231129	211400	172547307	1847	1847	1847	1847	0
19	20231129	211300	172547307	1847	1847	1847	1847	0
20	20231129	211200	172547307	1847	1847	1847	1847	0
21	20231129	211100	172547307	1847	1847	1847	1847	0
22	20231129	211000	172547307	1847	1847	1847	1847	0
23	20231129	210900	172547307	1847	1847	1847	1847	0
24	20231129	210800	172547307	1847	1847	1847	1847	0
25	20231129	210700	172547307	1847	1847	1847	1847	0
26	20231129	210600	172547307	1847	1847	1847	1847	0
27	20231129	210500	172547307	1847	1847	1847	1847	0
28	20231129	210400	172547307	1847	1847	1847	1847	0
29	20231129	210300	172547307	1847	1847	1847	1847	0
30	20231129	210200	172547307	1847	1847	1847	1847	0
31	20231129	210100	172547307	1847	1847	1847	1847	0
32	20231129	210000	172547307	1847	1847	1847	1847	390
33	20231129	205900	172547307	1847	1847	1847	1847	0
34	20231129	205800	172547307	1847	1847	1847	1847	0
35	20231129	205700	172547307	1847	1847	1847	1847	0
36	20231129	205600	172547307	1847	1847	1847	1847	0
37	20231129	205500	172547307	1847	1847	1847	1847	0
38	20231129	205400	172547307	1847	1847	1847	1847	0
39	20231129	205300	172547307	1847	1847	1847	1847	0
40	20231129	205200	172547307	1847	1847	1847	1847	0
41	20231129	205100	172547307	1847	1847	1847	1847	0
42	20231129	205000	172547307	1847	1847	1847	1847	0
43	20231129	204900	172547307	1847	1847	1847	1847	0
44	20231129	204800	172547307	1847	1847	1847	1847	0
45	20231129	204700	172547307	1847	1847	1847	1847	0
46	20231129	204600	172547307	1847	1847	1847	1847	0
47	20231129	204500	172547307	1847	1847	1847	1847	0
48	20231129	204400	172547307	1847	1847	1847	1847	0
49	20231129	204300	172547307	1847	1847	1847	1847	0
50	20231129	204200	172547307	1847	1847	1847	1847	0
51	20231129	204100	172547307	1847	1847	1847	1847	0
52	20231129	204000	172547307	1847	1847	1847	1847	0
53	20231129	203900	172547307	1847	1847	1847	1847	0
54	20231129	203800	172547307	1847	1847	1847	1847	0
55	20231129	203700	172547307	1847	1847	1847	1847	0
56	20231129	203600	172547307	1847	1847	1847	1847	0
57	20231129	203500	172547307	1847	1847	1847	1847	0
58	20231129	203400	172547307	1847	1847	1847	1847	0
59	20231129	203300	172547307	1847	1847	1847	1847	0
60	20231129	203200	172547307	1847	1847	1847	1847	0
61	20231129	203100	172547307	1847	1847	1847	1847	0
62	20231129	203000	172547307	1847	1847	1847	1847	390
63	20231129	202900	172547307	1847	1847	1847	1847	0
64	20231129	202800	172547307	1847	1847	1847	1847	0
65	20231129	202700	172547307	1847	1847	1847	1847	0
66	20231129	202600	172547307	1847	1847	1847	1847	0
67	20231129	202500	172547307	1847	1847	1847	1847	0
68	20231129	202400	172547307	1847	1847	1847	1847	0
69	20231129	202300	172547307	1847	1847	1847	1847	0
70	20231129	202200	172547307	1847	1847	1847	1847	0
71	20231129	202100	172547307	1847	1847	1847	1847	0
72	20231129	202000	172547307	1847	1847	1847	1847	0
73	20231129	201900	172547307	1847	1847	1847	1847	0
74	20231129	201800	172547307	1847	1847	1847	1847	0
75	20231129	201700	172547307	1847	1847	1847	1847	0
76	20231129	201600	172547307	1847	1847	1847	1847	0
77	20231129	201500	172547307	1847	1847	1847	1847	0
78	20231129	201400	172547307	1847	1847	1847	1847	0
79	20231129	201300	172547307	1847	1847	1847	1847	0
80	20231129	201200	172547307	1847	1847	1847	1847	0
81	20231129	201100	172547307	1847	1847	1847	1847	0
82	20231129	201000	172547307	1847	1847	1847	1847	0
83	20231129	200900	172547307	1847	1847	1847	1847	0
84	20231129	200800	172547307	1847	1847	1847	1847	0
85	20231129	200700	172547307	1847	1847	1847	1847	0
86	20231129	200600	172547307	1847	1847	1847	1847	0
87	20231129	200500	172547307	1847	1847	1847	1847	0
88	20231129	200400	172547307	1847	1847	1847	1847	0
89	20231129	200300	172547307	1847	1847	1847	1847	0
90	20231129	200200	172547307	1847	1847	1847	1847	0
91	20231129	200100	172547307	1847	1847	1847	1847	0
92	20231129	200000	172547307	1847	1847	1847	1847	390
93	20231129	195900	172547307	1847	1847	1847	1847	0
94	20231129	195800	172547307	1847	1847	1847	1847	0
95	20231129	195700	172547307	1847	1847	1847	1847	0
96	20231129	195600	172547307	1847	1847	1847	1847	0
97	20231129	195500	172547307	1847	1847	1847	1847	0
98	20231129	195400	172547307	1847	1847	1847	1847	0
99	20231129	195300	172547307	1847	1847	1847	1847	0
100	20231129	195200	172547307	1847	1847	1847	1847	0
101	20231129	195100	172547307	1847	1847	1847	1847	0
102	20231129	195000	172547307	1847	1847	1847	1847	0
103	20231129	194900	172547307	1847	1847	1847	1847	0
104	20231129	194800	172547307	1847	1847	1847	1847	0
105	20231129	194700	172547307	1847	1847	1847	1847	0
106	20231129	194600	172547307	1847	1847	1847	1847	0
107	20231129	194500	172547307	1847	1847	1847	1847	0
108	20231129	194400	172547307	1847	1847	1847	1847	0
109	20231129	194300	172547307	1847	1847	1847	1847	0
110	20231129	194200	172547307	1847	1847	1847	1847	0
111	20231129	194100	172547307	1847	1847	1847	1847	0
112	20231129	194000	172547307	1847	1847	1847	1847	0
113	20231129	193900	172547307	1847	1847	1847	1847	0
114	20231129	193800	172547307	1847	1847	1847	1847	0
115	20231129	193700	172547307	1847	1847	1847	1847	0
116	20231129	193600	172547307	1847	1847	1847	1847	0
117	20231129	193500	172547307	1847	1847	1847	1847	0
118	20231129	193400	172547307	1847	1847	1847	1847	0
119	20231129	193300	172547307	1847	1847	1847	1847	0
120	20231129	193200	172547307	1847	1847	1847	1847	0
121	20231129	193100	172547307	1847	1847	1847	1847	0
122	20231129	193000	172547307	1847	1847	1847	1847	390
123	20231129	192900	172547307	1847	1847	1847	1847	0
124	20231129	192800	172547307	1847	1847	1847	1847	0
125	20231129	192700	172547307	1847	1847	1847	1847	0
126	20231129	192600	172547307	1847	1847	1847	1847	0
127	20231129	192500	172547307	1847	1847	1847	1847	0
128	20231129	192400	172547307	1847	1847	1847	1847	0
129	20231129	192300	172547307	1847	1847	1847	1847	0
130	20231129	192200	172547307	1847	1847	1847	1847	0
131	20231129	192100	172547307	1847	1847	1847	1847	0
132	20231129	192000	172547307	1847	1847	1847	1847	0
133	20231129	191900	172547307	1847	1847	1847	1847	0
134	20231129	191800	172547307	1847	1847	1847	1847	0
135	20231129	191700	172547307	1847	1847	1847	1847	0
136	20231129	191600	172547307	1847	1847	1847	1847	0
137	20231129	191500	172547307	1847	1847	1847	1847	0
138	20231129	191400	172547307	1847	1847	1847	1847	0
139	20231129	191300	172547307	1847	1847	1847	1847	0
140	20231129	191200	172547307	1847	1847	1847	1847	0
141	20231129	191100	172547307	1847	1847	1847	1847	0
142	20231129	191000	172547307	1847	1847	1847	1847	0
143	20231129	190900	172547307	1847	1847	1847	1847	0
144	20231129	190800	172547307	1847	1847	1847	1847	0
145	20231129	190700	172547307	1847	1847	1847	1847	0
146	20231129	190600	172547307	1847	1847	1847	1847	0
147	20231129	190500	172547307	1847	1847	1847	1847	0
148	20231129	190400	172547307	1847	1847	1847	1847	0
149	20231129	190300	172547307	1847	1847	1847	1847	0
150	20231129	190200	172547307	1847	1847	1847	1847	0
151	20231129	190100	172547307	1847	1847	1847	1847	0
152	20231129	190000	172547307	1847	1847	1847	1847	390
153	20231129	185900	172547307	1847	1847	1847	1847	0
154	20231129	185800	172547307	1847	1847	1847	1847	0
155	20231129	185700	172547307	1847	1847	1847	1847	0
156	20231129	185600	172547307	1847	1847	1847	1847	0
157	20231129	185500	172547307	1847	1847	1847	1847	0
158	20231129	185400	172547307	1847	1847	1847	1847	0
159	20231129	185300	172547307	1847	1847	1847	1847	0
160	20231129	185200	172547307	1847	1847	1847	1847	0
161	20231129	185100	172547307	1847	1847	1847	1847	0
162	20231129	185000	172547307	1847	1847	1847	1847	0
163	20231129	184900	172547307	1847	1847	1847	1847	0
164	20231129	184800	172547307	1847	1847	1847	1847	0
165	20231129	184700	172547307	1847	1847	1847	1847	0
166	20231129	184600	172547307	1847	1847	1847	1847	0
167	20231129	184500	172547307	1847	1847	1847	1847	0
168	20231129	184400	172547307	1847	1847	1847	1847	0
169	20231129	184300	172547307	1847	1847	1847	1847	0
170	20231129	184200	172547307	1847	1847	1847	1847	0
171	20231129	184100	172547307	1847	1847	1847	1847	0
172	20231129	184000	172547307	1847	1847	1847	1847	0
173	20231129	183900	172547307	1847	1847	1847	1847	0
174	20231129	183800	172547307	1847	1847	1847	1847	0
175	20231129	183700	172547307	1847	1847	1847	1847	0
176	20231129	183600	172547307	1847	1847	1847	1847	0
177	20231129	183500	172547307	1847	1847	1847	1847	0
178	20231129	183400	172547307	1847	1847	1847	1847	0
179	20231129	183300	172547307	1847	1847	1847	1847	0
180	20231129	183200	172547307	1847	1847	1847	1847	0
181	20231129	183100	172547307	1847	1847	1847	1847	0
182	20231129	183000	172547307	1847	1847	1847	1847	390
183	20231129	182900	172547307	1847	1847	1847	1847	0
184	20231129	182800	172547307	1847	1847	1847	1847	0
185	20231129	182700	172547307	1847	1847	1847	1847	0
186	20231129	182600	172547307	1847	1847	1847	1847	0
187	20231129	182500	172547307	1847	1847	1847	1847	0
188	20231129	182400	172547307	1847	1847	1847	1847	0
189	20231129	182300	172547307	1847	1847	1847	1847	0
190	20231129	182200	172547307	1847	1847	1847	1847	0
191	20231129	182100	172547307	1847	1847	1847	1847	0
192	20231129	182000	172547307	1847	1847	1847	1847	0
193	20231129	181900	172547307	1847	1847	1847	1847	0
194	20231129	181800	172547307	1847	1847	1847	1847	0
195	20231129	181700	172547307	1847	1847	1847	1847	0
196	20231129	181600	172547307	1847	1847	1847	1847	0
197	20231129	181500	172547307	1847	1847	1847	1847	0
198	20231129	181400	172547307	1847	1847	1847	1847	0
199	20231129	181300	172547307	1847	1847	1847	1847	0
200	20231129	181200	172547307	1847	1847	1847	1847	0
201	20231129	181100	172547307	1847	1847	1847	1847	0
202	20231129	181000	172547307	1847	1847	1847	1847	0
203	20231129	180900	172547307	1847	1847	1847	1847	0
204	20231129	180800	172547307	1847	1847	1847	1847	0
205	20231129	180700	172547307	1847	1847	1847	1847	0
206	20231129	180600	172547307	1847	1847	1847	1847	0
207	20231129	180500	172547307	1847	1847	1847	1847	0
208	20231129	180400	172547307	1847	1847	1847	1847	0
209	20231129	180300	172547307	1847	1847	1847	1847	0
210	20231129	180200	172547307	1847	1847	1847	1847	0
211	20231129	180100	172547307	1847	1847	1847	1847	0
212	20231129	180000	172547307	1847	1847	1847	1847	390
213	20231129	175900	172547307	1847	1847	1847	1847	0
214	20231129	175800	172547307	1847	1847	1847	1847	0
215	20231129	175700	172547307	1847	1847	1847	1847	0
216	20231129	175600	172547307	1847	1847	1847	1847	0
217	20231129	175500	172547307	1847	1847	1847	1847	0
218	20231129	175400	172547307	1847	1847	1847	1847	0
219	20231129	175300	172547307	1847	1847	1847	1847	0
220	20231129	175200	172547307	1847	1847	1847	1847	0
221	20231129	175100	172547307	1847	1847	1847	1847	0
222	20231129	175000	172547307	1847	1847	1847	1847	0
223	20231129	174900	172547307	1847	1847	1847	1847	0
224	20231129	174800	172547307	1847	1847	1847	1847	0
225	20231129	174700	172547307	1847	1847	1847	1847	0
226	20231129	174600	172547307	1847	1847	1847	1847	0
227	20231129	174500	172547307	1847	1847	1847	1847	0
228	20231129	174400	172547307	1847	1847	1847	1847	0
229	20231129	174300	172547307	1847	1847	1847	1847	0
230	20231129	174200	172547307	1847	1847	1847	1847	0
231	20231129	174100	172547307	1847	1847	1847	1847	0
232	20231129	174000	172547307	1847	1847	1847	1847	0
233	20231129	173900	172547307	1847	1847	1847	1847	0
234	20231129	173800	172547307	1847	1847	1847	1847	0
235	20231129	173700	172547307	1847	1847	1847	1847	0
236	20231129	173600	172547307	1847	1847	1847	1847	0
237	20231129	173500	172547307	1847	1847	1847	1847	0
238	20231129	173400	172547307	1847	1847	1847	1847	0
239	20231129	173300	172547307	1847	1847	1847	1847	0
240	20231129	173200	172547307	1847	1847	1847	1847	0
241	20231129	173100	172547307	1847	1847	1847	1847	0
242	20231129	173000	172547307	1847	1847	1847	1847	390
243	20231129	172900	172547307	1847	1847	1847	1847	0
244	20231129	172800	172547307	1847	1847	1847	1847	0
245	20231129	172700	172547307	1847	1847	1847	1847	0
246	20231129	172600	172547307	1847	1847	1847	1847	0
247	20231129	172500	172547307	1847	1847	1847	1847	0
248	20231129	172400	172547307	1847	1847	1847	1847	0
249	20231129	172300	172547307	1847	1847	1847	1847	0
250	20231129	172200	172547307	1847	1847	1847	1847	0
251	20231129	172100	172547307	1847	1847	1847	1847	0
252	20231129	172000	172547307	1847	1847	1847	1847	0
253	20231129	171900	172547307	1847	1847	1847	1847	0
254	20231129	171800	172547307	1847	1847	1847	1847	0
255	20231129	171700	172547307	1847	1847	1847	1847	0
256	20231129	171600	172547307	1847	1847	1847	1847	0
257	20231129	171500	172547307	1847	1847	1847	1847	0
258	20231129	171400	172547307	1847	1847	1847	1847	0
259	20231129	171300	172547307	1847	1847	1847	1847	0
260	20231129	171200	172547307	1847	1847	1847	1847	0
261	20231129	171100	172547307	1847	1847	1847	1847	0
262	20231129	171000	172547307	1847	1847	1847	1847	0
263	20231129	170900	172547307	1847	1847	1847	1847	0
264	20231129	170800	172547307	1847	1847	1847	1847	0
265	20231129	170700	172547307	1847	1847	1847	1847	0
266	20231129	170600	172547307	1847	1847	1847	1847	0
267	20231129	170500	172547307	1847	1847	1847	1847	0
268	20231129	170400	172547307	1847	1847	1847	1847	0
269	20231129	170300	172547307	1847	1847	1847	1847	0
270	20231129	170200	172547307	1847	1847	1847	1847	0
271	20231129	170100	172547307	1847	1847	1847	1847	0
272	20231129	170000	172547307	1847	1847	1847	1847	390
273	20231129	165900	172547307	1847	1847	1847	1847	0
274	20231129	165800	172547307	1847	1847	1847	1847	0
275	20231129	165700	172547307	1847	1847	1847	1847	0
276	20231129	165600	172547307	1847	1847	1847	1847	0
277	20231129	165500	172547307	1847	1847	1847	1847	0
278	20231129	165400	172547307	1847	1847	1847	1847	0
279	20231129	165300	172547307	1847	1847	1847	1847	0
280	20231129	165200	172547307	1847	1847	1847	1847	0
281	20231129	165100	172547307	1847	1847	1847	1847	0
282	20231129	165000	172547307	1847	1847	1847	1847	0
283	20231129	164900	172547307	1847	1847	1847	1847	0
284	20231129	164800	172547307	1847	1847	1847	1847	0
285	20231129	164700	172547307	1847	1847	1847	1847	0
286	20231129	164600	172547307	1847	1847	1847	1847	0
287	20231129	164500	172547307	1847	1847	1847	1847	0
288	20231129	164400	172547307	1847	1847	1847	1847	0
289	20231129	164300	172547307	1847	1847	1847	1847	0
290	20231129	164200	172547307	1847	1847	1847	1847	0
291	20231129	164100	172547307	1847	1847	1847	1847	0
292	20231129	164000	172547307	1847	1847	1847	1847	0
293	20231129	163900	172547307	1847	1847	1847	1847	0
294	20231129	163800	172547307	1847	1847	1847	1847	0
295	20231129	163700	172547307	1847	1847	1847	1847	0
296	20231129	163600	172547307	1847	1847	1847	1847	0
297	20231129	163500	172547307	1847	1847	1847	1847	0
298	20231129	163400	172547307	1847	1847	1847	1847	0
299	20231129	163300	172547307	1847	1847	1847	1847	0
300	20231129	163200	172547307	1847	1847	1847	1847	0
301	20231129	163100	172547307	1847	1847	1847	1847	0
302	20231129	163000	172547307	1847	1847	1847	1847	390
303	20231129	162900	172547307	1847	1847	1847	1847	0
304	20231129	162800	172547307	1847	1847	1847	1847	0
305	20231129	162700	172547307	1847	1847	1847	1847	0
306	20231129	162600	172547307	1847	1847	1847	1847	0
307	20231129	162500	172547307	1847	1847	1847	1847	0
308	20231129	162400	172547307	1847	1847	1847	1847	0
309	20231129	162300	172547307	1847	1847	1847	1847	0
310	20231129	162200	172547307	1847	1847	1847	1847	0
311	20231129	162100	172547307	1847	1847	1847	1847	0
312	20231129	162000	172547307	1847	1847	1847	1847	0
313	20231129	161900	172547307	1847	1847	1847	1847	0
314	20231129	161800	172547307	1847	1847	1847	1847	0
315	20231129	161700	172547307	1847	1847	1847	1847	0
316	20231129	161600	172547307	1847	1847	1847	1847	0
317	20231129	161500	172547307	1847	1847	1847	1847	0
318	20231129	161400	172547307	1847	1847	1847	1847	0
319	20231129	161300	172547307	1847	1847	1847	1847	0
320	20231129	161200	172547307	1847	1847	1847	1847	0
321	20231129	161100	172547307	1847	1847	1847	1847	0
322	20231129	161000	172547307	1847	1847	1847	1847	0
323	20231129	160900	172547307	1847	1847	1847	1847	0
324	20231129	160800	172547307	1847	1847	1847	1847	0
325	20231129	160700	172547307	1847	1847	1847	1847	0
326	20231129	160600	172547307	1847	1847	1847	1847	0
327	20231129	160500	172547307	1847	1847	1847	1847	0
328	20231129	160400	172547307	1847	1847	1847	1847	0
329	20231129	160300	172547307	1847	1847	1847	1847	0
330	20231129	160200	172547307	1847	1847	1847	1847	0
331	20231129	160100	172547307	1847	1847	1847	1847	0
332	20231129	160000	172547307	1847	1847	1847	1847	390
333	20231129	155900	172547307	1847	1847	1847	1847	0
334	20231129	155800	172547307	1847	1847	1847	1847	0
335	20231129	155700	172547307	1847	1847	1847	1847	0
336	20231129	155600	172547307	1847	1847	1847	1847	0
337	20231129	155500	172547307	1847	1847	1847	1847	0
338	20231129	155400	172547307	1847	1847	1847	1847	0
339	20231129	155300	172547307	1847	1847	1847	1847	0
340	20231129	155200	172547307	1847	1847	1847	1847	0
341	20231129	155100	172547307	1847	1847	1847	1847	0
342	20231129	155000	172547307	1847	1847	1847	1847	0
343	20231129	154900	172547307	1847	1847	1847	1847	0
344	20231129	154800	172547307	1847	1847	1847	1847	0
345	20231129	154700	172547307	1847	1847	1847	1847	0
346	20231129	154600	172547307	1847	1847	1847	1847	0
347	20231129	154500	172547307	1847	1847	1847	1847	0
348	20231129	154400	172547307	1847	1847	1847	1847	0
349	20231129	154300	172547307	1847	1847	1847	1847	0
350	20231129	154200	172547307	1847	1847	1847	1847	0
351	20231129	154100	172547307	1847	1847	1847	1847	0
352	20231129	154000	172547307	1847	1847	1847	1847	0
353	20231129	153900	172547307	1847	1847	1847	1847	0
354	20231129	153800	172547307	1847	1847	1847	1847	0
355	20231129	153700	172547307	1847	1847	1847	1847	0
356	20231129	153600	172547307	1847	1847	1847	1847	0
357	20231129	153500	172547307	1847	1847	1847	1847	0
358	20231129	153400	172547307	1847	1847	1847	1847	0
359	20231129	153300	172547307	1847	1847	1847	1847	0
360	20231129	153200	172547307	1847	1847	1847	1847	0
361	20231129	153100	172547307	1847	1847	1847	1847	0
362	20231129	153000	172547307	1847	1847	1847	1847	780
363	20231129	152900	171826977	1846	1846	1846	1846	0
364	20231129	152800	171826977	1846	1846	1846	1846	0
365	20231129	152700	171826977	1846	1846	1846	1846	0
366	20231129	152600	171826977	1846	1846	1846	1846	0
367	20231129	152500	171826977	1846	1846	1846	1846	0
368	20231129	152400	171826977	1846	1846	1846	1846	0
369	20231129	152300	171826977	1846	1846	1846	1846	0
370	20231129	152200	171826977	1846	1846	1846	1846	0
371	20231129	152100	171826977	1846	1846	1846	1846	0
372	20231129	152000	171826977	1846	1846	1846	1846	0
373	20231129	151900	171826977	1846	1846	1846	1846	0
374	20231129	151800	171826977	1846	1846	1846	1846	0
375	20231129	151700	171826977	1846	1846	1846	1846	345
376	20231129	151600	171190107	1846	1846	1846	1846	20
377	20231129	151500	171153187	1846	1846	1846	1846	60
378	20231129	151400	171042427	1846	1846	1847	1846	347
379	20231129	151300	170401863	1846	1846	1846	1846	60
380	20231129	151200	170291103	1846	1846	1846	1846	60
381	20231129	151100	170180343	1846	1846	1846	1846	346
382	20231129	151000	169541627	1846	1846	1846	1846	60
383	20231129	150900	169430867	1846	1846	1846	1846	40
384	20231129	150800	169357027	1846	1846	1846	1846	346
385	20231129	150700	168718311	1846	1846	1846	1846	60
386	20231129	150600	168607551	1846	1846	1846	1846	366
387	20231129	150500	167931915	1846	1846	1846	1846	40
388	20231129	150400	167858075	1846	1846	1846	1846	60
389	20231129	150300	167747315	1846	1846	1846	1846	365
390	20231129	150200	167073525	1846	1846	1846	1846	66
391	20231129	150100	166951689	1846	1846	1846	1846	88
392	20231129	150000	166789241	1846	1846	1846	1846	366
393	20231129	145900	166113605	1846	1846	1846	1846	40
394	20231129	145800	166039765	1846	1846	1846	1846	60
395	20231129	145700	165929005	1846	1846	1846	1846	366
396	20231129	145600	165253369	1846	1846	1846	1846	40
397	20231129	145500	165179529	1846	1846	1846	1846	346
398	20231129	145400	164540813	1846	1846	1846	1846	60
399	20231129	145300	164430053	1846	1846	1846	1846	86
400	20231129	145200	164271297	1846	1846	1846	1846	366
401	20231129	145100	163595661	1846	1846	1846	1846	60
402	20231129	145000	163484901	1846	1846	1846	1846	50
403	20231129	144900	163392601	1846	1846	1846	1846	376
404	20231129	144800	162698505	1846	1846	1846	1846	50
405	20231129	144700	162606205	1846	1846	1846	1846	40
406	20231129	144600	162532365	1846	1846	1846	1846	366
407	20231129	144500	161856729	1846	1846	1846	1846	60
408	20231129	144400	161745969	1846	1846	1846	1846	345
409	20231129	144300	161109099	1846	1846	1846	1846	60
410	20231129	144200	160998339	1846	1846	1846	1846	60
411	20231129	144100	160887579	1846	1846	1846	1846	326
412	20231129	144000	160285783	1846	1846	1846	1846	60
413	20231129	143900	160175023	1846	1846	1846	1846	60
414	20231129	143800	160064263	1846	1846	1846	1846	346
415	20231129	143700	159425547	1846	1846	1846	1846	60
416	20231129	143600	159314787	1846	1846	1846	1846	60
417	20231129	143500	159204027	1847	1846	1847	1846	422
418	20231129	143400	158425014	1846	1846	1846	1846	60
419	20231129	143300	158314254	1846	1847	1847	1846	271
420	20231129	143200	157813757	1847	1847	1847	1847	40
421	20231129	143100	157739877	1847	1847	1847	1847	360
422	20231129	143000	157074957	1847	1847	1847	1847	366
423	20231129	142900	156398955	1847	1847	1847	1847	40
424	20231129	142800	156325075	1847	1847	1847	1847	60
425	20231129	142700	156214255	1847	1847	1848	1847	372
426	20231129	142600	155527165	1847	1847	1847	1847	20
427	20231129	142500	155490225	1847	1847	1847	1847	60
428	20231129	142400	155379405	1847	1847	1847	1847	611
429	20231129	142300	154250888	1847	1847	1847	1847	40
430	20231129	142200	154177008	1847	1848	1848	1847	120
431	20231129	142100	153955308	1848	1848	1848	1848	40
432	20231129	142000	153881388	1848	1847	1848	1847	99
433	20231129	141900	153698476	1847	1847	1847	1847	346
434	20231129	141800	153059414	1847	1848	1848	1847	61
435	20231129	141700	152946746	1847	1847	1847	1847	60
436	20231129	141600	152835926	1848	1848	1848	1848	366
437	20231129	141500	152159558	1848	1848	1848	1848	60
438	20231129	141400	152048678	1848	1848	1848	1848	40
439	20231129	141300	151974758	1848	1848	1848	1848	366
440	20231129	141200	151298390	1848	1848	1848	1848	40
441	20231129	141100	151224470	1848	1848	1848	1848	346
442	20231129	141000	150585062	1848	1848	1848	1848	60
443	20231129	140900	150474182	1848	1848	1848	1848	20
444	20231129	140800	150437222	1848	1848	1848	1848	306
445	20231129	140700	149871734	1849	1848	1849	1848	120
446	20231129	140600	149649914	1848	1848	1848	1848	60
447	20231129	140500	149539034	1848	1848	1848	1848	326
448	20231129	140400	148936586	1848	1848	1848	1848	60
449	20231129	140300	148825706	1848	1848	1848	1848	60
450	20231129	140200	148714826	1848	1848	1848	1848	345
451	20231129	140100	148077266	1848	1848	1848	1848	60
452	20231129	140000	147966386	1848	1848	1848	1848	346
453	20231129	135900	147326978	1848	1848	1848	1848	60
454	20231129	135800	147216098	1848	1848	1848	1848	40
455	20231129	135700	147142178	1848	1848	1848	1848	517
456	20231129	135600	146186762	1848	1848	1848	1848	60
457	20231129	135500	146075882	1848	1848	1848	1848	60
458	20231129	135400	145965002	1850	1850	1850	1850	155
459	20231129	135300	145678252	1850	1848	1850	1848	3865
460	20231129	135200	138528045	1848	1848	1848	1848	60
461	20231129	135100	138417165	1848	1848	1848	1848	346
462	20231129	135000	137777757	1848	1848	1848	1848	40
463	20231129	134900	137703837	1848	1848	1848	1848	366
464	20231129	134800	137027469	1848	1848	1848	1848	40
465	20231129	134700	136953549	1848	1848	1848	1848	60
466	20231129	134600	136842669	1848	1848	1848	1848	366
467	20231129	134500	136166301	1848	1848	1849	1848	43
468	20231129	134400	136086834	1848	1848	1848	1848	60
469	20231129	134300	135975954	1848	1848	1848	1848	346
470	20231129	134200	135336546	1848	1848	1848	1848	40
471	20231129	134100	135262626	1848	1848	1848	1848	60
472	20231129	134000	135151746	1848	1848	1848	1848	365
473	20231129	133900	134477226	1848	1848	1848	1848	40
474	20231129	133800	134403306	1848	1848	1848	1848	366
475	20231129	133700	133726938	1848	1848	1848	1848	60
476	20231129	133600	133616058	1848	1848	1848	1848	20
477	20231129	133500	133579098	1848	1848	1848	1848	366
478	20231129	133400	132902730	1848	1848	1848	1848	60
479	20231129	133300	132791850	1848	1848	1848	1848	40
480	20231129	133200	132717930	1848	1848	1848	1848	366
481	20231129	133100	132041562	1848	1848	1848	1848	60
482	20231129	133000	131930682	1848	1848	1848	1848	40
483	20231129	132900	131856762	1848	1849	1849	1848	340
484	20231129	132800	131228428	1849	1849	1849	1849	260
485	20231129	132700	130747688	1849	1849	1849	1849	346
486	20231129	132600	130107934	1849	1849	1849	1849	60
487	20231129	132500	129996994	1849	1849	1849	1849	60
488	20231129	132400	129886054	1849	1849	1849	1849	346
489	20231129	132300	129246300	1849	1849	1849	1849	60
490	20231129	132200	129135360	1849	1849	1849	1849	40
491	20231129	132100	129061400	1849	1849	1849	1849	395
492	20231129	132000	128331045	1849	1849	1849	1849	60
493	20231129	131900	128220105	1849	1849	1849	1849	60
494	20231129	131800	128109165	1849	1849	1849	1849	346
495	20231129	131700	127469411	1849	1849	1849	1849	60
496	20231129	131600	127358471	1849	1849	1849	1849	366
497	20231129	131500	126681737	1849	1849	1849	1849	20
498	20231129	131400	126644757	1849	1849	1849	1849	60
499	20231129	131300	126533817	1849	1849	1849	1849	366
500	20231129	131200	125857083	1849	1849	1849	1849	40
501	20231129	131100	125783123	1849	1849	1849	1849	560
502	20231129	131000	124747683	1848	1848	1848	1847	366
503	20231129	130900	124071621	1848	1848	1848	1848	40
504	20231129	130800	123997701	1848	1848	1848	1848	60
505	20231129	130700	123886821	1848	1848	1848	1848	366
506	20231129	130600	123210453	1847	1847	1847	1847	40
507	20231129	130500	123136573	1847	1847	1847	1847	366
508	20231129	130400	122460571	1847	1847	1847	1847	60
509	20231129	130300	122349751	1847	1847	1847	1847	40
510	20231129	130200	122275871	1847	1847	1848	1847	365
511	20231129	130100	121601697	1847	1847	1847	1847	60
512	20231129	130000	121490877	1847	1847	1847	1847	20
513	20231129	125900	121453937	1847	1847	1847	1847	365
514	20231129	125800	120779782	1847	1847	1847	1847	60
515	20231129	125700	120668962	1847	1847	1847	1847	40
516	20231129	125600	120595082	1847	1847	1847	1847	366
517	20231129	125500	119919080	1847	1847	1848	1847	64
518	20231129	125400	119800868	1847	1847	1847	1847	346
519	20231129	125300	119161806	1848	1848	1848	1848	20
520	20231129	125200	119124846	1848	1848	1848	1848	60
521	20231129	125100	119013966	1848	1848	1848	1848	346
522	20231129	125000	118374558	1848	1848	1848	1848	60
523	20231129	124900	118263678	1848	1848	1848	1848	60
524	20231129	124800	118152798	1848	1848	1848	1848	346
525	20231129	124700	117513390	1848	1848	1848	1848	60
526	20231129	124600	117402510	1848	1848	1848	1848	40
527	20231129	124500	117328590	1848	1848	1848	1848	346
528	20231129	124400	116689182	1848	1848	1848	1848	60
529	20231129	124300	116578302	1848	1848	1848	1848	346
530	20231129	124200	115938894	1848	1848	1848	1848	60
531	20231129	124100	115828014	1848	1848	1848	1848	60
532	20231129	124000	115717134	1848	1848	1848	1848	345
533	20231129	123900	115079574	1848	1848	1848	1848	40
534	20231129	123800	115005654	1849	1849	1849	1849	70
535	20231129	123700	114876224	1848	1848	1848	1848	346
536	20231129	123600	114236816	1848	1848	1848	1848	60
537	20231129	123500	114125936	1848	1848	1848	1848	60
538	20231129	123400	114015056	1848	1848	1848	1848	346
539	20231129	123300	113375648	1848	1848	1848	1848	60
540	20231129	123200	113264768	1848	1848	1848	1848	346
541	20231129	123100	112625360	1848	1848	1848	1848	40
542	20231129	123000	112551440	1848	1848	1848	1848	60
543	20231129	122900	112440560	1848	1848	1848	1848	366
544	20231129	122800	111764192	1848	1848	1848	1848	40
545	20231129	122700	111690272	1848	1848	1848	1848	60
546	20231129	122600	111579392	1848	1848	1848	1848	366
547	20231129	122500	110903024	1848	1848	1848	1848	40
548	20231129	122400	110829104	1848	1848	1848	1848	40
549	20231129	122300	110755184	1848	1848	1848	1848	366
550	20231129	122200	110078816	1848	1848	1848	1848	40
551	20231129	122100	110004896	1849	1848	1849	1848	373
552	20231129	122000	109315585	1848	1848	1848	1848	60
553	20231129	121900	109204705	1848	1848	1848	1848	40
554	20231129	121800	109130785	1848	1848	1848	1848	365
555	20231129	121700	108456265	1848	1848	1848	1848	40
556	20231129	121600	108382345	1848	1848	1848	1847	1411
557	20231129	121500	105776121	1848	1847	1848	1847	359
558	20231129	121400	105113015	1847	1847	1847	1847	60
559	20231129	121300	105002195	1847	1847	1847	1847	40
560	20231129	121200	104928315	1847	1847	1847	1847	366
561	20231129	121100	104252313	1847	1848	1848	1847	593
562	20231129	121000	103157015	1848	1847	1848	1847	339
563	20231129	120900	102530849	1847	1848	1848	1847	47
564	20231129	120800	102444033	1848	1848	1848	1848	60
565	20231129	120700	102333153	1848	1848	1848	1848	551
566	20231129	120600	101314905	1848	1848	1848	1848	66
567	20231129	120500	101192937	1848	1848	1848	1848	60
568	20231129	120400	101082057	1848	1849	1849	1848	121
569	20231129	120300	100858348	1849	1849	1849	1849	40
570	20231129	120200	100784388	1849	1849	1849	1849	60
571	20231129	120100	100673448	1849	1849	1849	1849	346
572	20231129	120000	100033694	1849	1849	1849	1849	60
573	20231129	115900	99922754	1849	1849	1849	1849	366
574	20231129	115800	99246020	1849	1849	1849	1849	40
575	20231129	115700	99172060	1849	1849	1849	1849	60
576	20231129	115600	99061120	1849	1849	1849	1849	345
577	20231129	115500	98423215	1849	1849	1850	1849	140
578	20231129	115400	98164255	1849	1849	1849	1849	60
579	20231129	115300	98053315	1849	1849	1849	1849	366
580	20231129	115200	97376581	1849	1850	1850	1849	59
581	20231129	115100	97267488	1849	1849	1849	1849	60
582	20231129	115000	97156548	1849	1849	1849	1849	366
583	20231129	114900	96479814	1849	1849	1849	1849	40
584	20231129	114800	96405854	1849	1849	1849	1849	346
585	20231129	114700	95766100	1849	1849	1849	1849	60
586	20231129	114600	95655160	1849	1849	1849	1849	40
587	20231129	114500	95581200	1849	1849	1849	1849	366
588	20231129	114400	94904466	1849	1849	1849	1849	60
589	20231129	114300	94793526	1849	1849	1849	1849	40
590	20231129	114200	94719566	1849	1849	1849	1849	366
591	20231129	114100	94042832	1849	1849	1849	1849	40
592	20231129	114000	93968872	1849	1849	1849	1849	40
593	20231129	113900	93894912	1849	1849	1849	1849	366
594	20231129	113800	93218178	1849	1849	1849	1849	60
595	20231129	113700	93107238	1849	1849	1849	1849	345
596	20231129	113600	92469333	1849	1849	1849	1849	60
597	20231129	113500	92358393	1849	1849	1849	1849	60
598	20231129	113400	92247453	1849	1849	1849	1849	326
599	20231129	113300	91644679	1849	1849	1849	1849	60
600	20231129	113200	91533739	1850	1849	1850	1849	61
601	20231129	113100	91420949	1849	1850	1850	1849	348
602	20231129	113000	90777495	1849	1849	1849	1849	60
603	20231129	112900	90666555	1849	1849	1849	1849	60
604	20231129	112800	90555615	1849	1849	1849	1849	355
605	20231129	112700	89899220	1850	1849	1850	1849	41
606	20231129	112600	89823410	1849	1850	1850	1849	336
607	20231129	112500	89201850	1850	1850	1850	1850	315
608	20231129	112400	88619100	1850	1850	1850	1850	60
609	20231129	112300	88508100	1850	1850	1850	1850	603
610	20231129	112200	87392550	1850	1850	1850	1850	60
611	20231129	112100	87281550	1850	1850	1850	1850	316
612	20231129	112000	86696950	1850	1850	1850	1850	582
613	20231129	111900	85620250	1850	1850	1851	1850	62
614	20231129	111800	85505548	1850	1850	1850	1850	315
615	20231129	111700	84922798	1850	1850	1850	1850	346
616	20231129	111600	84282698	1850	1850	1850	1850	317
617	20231129	111500	83696248	1850	1850	1850	1850	365
618	20231129	111400	83020998	1851	1850	1851	1850	296
619	20231129	111300	82473397	1850	1850	1850	1850	297
620	20231129	111200	81923947	1850	1850	1850	1850	366
621	20231129	111100	81246847	1850	1850	1850	1850	295
622	20231129	111000	80701097	1850	1850	1850	1850	60
623	20231129	110900	80590097	1850	1850	1850	1850	622
624	20231129	110800	79439397	1850	1850	1850	1850	40
625	20231129	110700	79365397	1851	1850	1851	1850	365
626	20231129	110600	78690097	1850	1850	1850	1850	562
627	20231129	110500	77650397	1850	1849	1850	1849	516
628	20231129	110400	76695817	1849	1849	1849	1849	366
629	20231129	110300	76019083	1849	1849	1849	1849	80
630	20231129	110200	75871163	1849	1850	1850	1849	116
631	20231129	110100	75656583	1850	1850	1850	1850	346
632	20231129	110000	75016483	1850	1850	1850	1850	255
633	20231129	105900	74544733	1850	1849	1850	1849	2343
634	20231129	105800	70210223	1849	1849	1849	1849	1346
635	20231129	105700	67721469	1849	1849	1849	1849	60
636	20231129	105600	67610529	1849	1849	1849	1849	40
637	20231129	105500	67536569	1849	1849	1849	1849	365
638	20231129	105400	66861684	1849	1849	1849	1849	60
639	20231129	105300	66750744	1849	1849	1849	1849	346
640	20231129	105200	66110990	1849	1849	1849	1849	60
641	20231129	105100	66000050	1849	1850	1850	1849	44
642	20231129	105000	65918690	1849	1849	1849	1849	346
643	20231129	104900	65278936	1849	1849	1849	1849	60
644	20231129	104800	65167996	1849	1849	1849	1849	60
645	20231129	104700	65057056	1849	1849	1849	1849	346
646	20231129	104600	64417302	1849	1849	1849	1849	60
647	20231129	104500	64306362	1849	1849	1849	1849	60
648	20231129	104400	64195422	1849	1850	1850	1849	586
649	20231129	104300	63111648	1849	1850	1850	1849	110
650	20231129	104200	62908208	1849	1849	1849	1849	366
651	20231129	104100	62231474	1849	1849	1850	1849	240
652	20231129	104000	61787514	1849	1849	1850	1849	2070
653	20231129	103900	57958074	1849	1849	1849	1849	366
654	20231129	103800	57281340	1849	1849	1849	1849	40
655	20231129	103700	57207380	1849	1849	1849	1849	40
656	20231129	103600	57133420	1849	1849	1849	1849	366
657	20231129	103500	56456686	1849	1849	1849	1849	40
658	20231129	103400	56382726	1849	1849	1849	1849	60
659	20231129	103300	56271786	1849	1849	1849	1849	365
660	20231129	103200	55596901	1849	1849	1849	1849	40
661	20231129	103100	55522941	1849	1849	1849	1849	366
662	20231129	103000	54846207	1849	1849	1849	1849	40
663	20231129	102900	54772247	1849	1849	1849	1849	40
664	20231129	102800	54698287	1849	1849	1849	1849	366
665	20231129	102700	54021553	1849	1850	1850	1849	116
666	20231129	102600	53806973	1850	1850	1850	1850	296
667	20231129	102500	53259373	1850	1850	1850	1850	366
668	20231129	102400	52582273	1850	1850	1850	1850	316
669	20231129	102300	51997673	1850	1850	1850	1850	40
670	20231129	102200	51923673	1850	1850	1850	1850	601
671	20231129	102100	50811823	1850	1850	1850	1850	60
672	20231129	102000	50700823	1850	1850	1850	1850	603
673	20231129	101900	49585273	1850	1850	1850	1850	315
674	20231129	101800	49002523	1850	1850	1850	1850	60
675	20231129	101700	48891523	1850	1849	1850	1849	757
676	20231129	101600	47491093	1849	1849	1849	1849	60
677	20231129	101500	47380153	1850	1850	1850	1850	140
678	20231129	101400	47121153	1851	1851	1851	1850	659
679	20231129	101300	45901675	1850	1850	1850	1850	317
680	20231129	101200	45315225	1850	1850	1850	1850	315
681	20231129	101100	44732475	1850	1850	1850	1850	346
682	20231129	101000	44092375	1850	1850	1851	1850	327
683	20231129	100900	43487419	1850	1850	1851	1850	352
684	20231129	100800	42836213	1850	1850	1850	1850	296
685	20231129	100700	42288613	1850	1850	1850	1850	66
686	20231129	100600	42166513	1851	1850	1851	1850	610
687	20231129	100500	41038007	1850	1850	1850	1850	561
688	20231129	100400	40000157	1850	1850	1850	1850	60
689	20231129	100300	39889157	1850	1850	1850	1850	603
690	20231129	100200	38773607	1850	1850	1851	1850	72
691	20231129	100100	38640401	1850	1850	1850	1850	296
692	20231129	100000	38092801	1850	1850	1850	1850	346
693	20231129	095900	37452701	1850	1850	1850	1850	315
694	20231129	095800	36869951	1850	1849	1850	1849	1680
695	20231129	095700	33762277	1849	1849	1849	1849	40
696	20231129	095600	33688317	1849	1849	1849	1849	60
697	20231129	095500	33577377	1850	1849	1850	1849	367
698	20231129	095400	32898793	1849	1849	1850	1849	474
699	20231129	095300	32021916	1849	1849	1849	1849	63
700	20231129	095200	31905429	1850	1849	1850	1849	368
701	20231129	095100	31224994	1849	1850	1850	1849	546
702	20231129	095000	30214937	1849	1849	1849	1849	60
703	20231129	094900	30103997	1850	1851	1851	1850	620
704	20231129	094800	28956994	1850	1851	1851	1850	26
705	20231129	094700	28908871	1850	1851	1851	1850	70
706	20231129	094600	28779321	1852	1852	1852	1852	50
707	20231129	094500	28686721	1853	1853	1853	1853	100
708	20231129	094400	28501421	1850	1850	1850	1850	562
709	20231129	094300	27461721	1850	1850	1850	1850	20
710	20231129	094200	27424721	1850	1850	1850	1850	278
711	20231129	094100	26910421	1850	1853	1853	1850	311
712	20231129	094000	26335056	1850	1850	1850	1850	255
713	20231129	093900	25863306	1853	1853	1853	1853	0
714	20231129	093800	25863306	1853	1853	1853	1850	312
715	20231129	093700	25286088	1850	1850	1850	1850	276
716	20231129	093600	24775488	1850	1850	1850	1850	326
717	20231129	093500	24172388	1850	1850	1850	1850	257
718	20231129	093400	23696938	1850	1850	1850	1850	21
719	20231129	093300	23658088	1850	1850	1850	1850	560
720	20231129	093200	22622088	1850	1853	1853	1850	712
721	20231129	093100	21304885	1850	1850	1850	1850	277
722	20231129	093000	20792435	1850	1850	1850	1850	910
723	20231129	092900	19108935	1853	1849	1853	1849	2746
724	20231129	092800	14028826	1849	1848	1849	1848	23
725	20231129	092700	13986320	1848	1848	1848	1848	645
726	20231129	092600	12794360	1849	1848	1849	1848	2974
727	20231129	092500	7298407	1848	1849	1849	1848	2169
728	20231129	092400	3289918	1849	1849	1849	1849	11
729	20231129	092300	3269579	1849	1850	1850	1849	32
730	20231129	092200	3210400	1849	1849	1849	1849	306
731	20231129	092100	2644606	1849	1849	1849	1849	21
732	20231129	092000	2605777	1849	1849	1849	1849	21
733	20231129	091900	2566948	1849	1850	1850	1849	506
734	20231129	091800	1630854	1850	1850	1850	1850	6
735	20231129	091700	1619754	1850	1850	1850	1850	0
736	20231129	091600	1619754	1850	1850	1850	1850	4
737	20231129	091500	1612354	1849	1849	1849	1849	71
738	20231129	091400	1481075	1849	1849	1849	1849	21
739	20231129	091300	1442246	1849	1849	1849	1849	0
740	20231129	091200	1442246	1849	1849	1849	1849	21
741	20231129	091100	1403417	1849	1849	1849	1849	0
742	20231129	091000	1403417	1849	1849	1849	1849	619
743	20231129	090900	258886	1849	1849	1849	1849	20
744	20231129	090800	221906	1849	1849	1849	1849	0
745	20231129	090700	221906	1849	1849	1849	1849	31
746	20231129	090600	164587	1849	1849	1849	1849	21
747	20231129	090500	125758	1849	1849	1849	1849	0
748	20231129	090400	125758	1849	1849	1849	1849	21
749	20231129	090300	86929	1849	1849	1849	1849	21
750	20231129	090200	48100	1849	1849	1849	1849	0
751	20231129	090100	48100	1849	1849	1849	1849	20
752	20231129	090000	11120	1850	1854	1854	1850	6