KissMeData/307930/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	210000	151140340	4845	4845	4845	4845	2201
3	20231129	205900	151140340	4845	4845	4845	4845	0
4	20231129	205800	151140340	4845	4845	4845	4845	0
5	20231129	205700	151140340	4845	4845	4845	4845	0
6	20231129	205600	151140340	4845	4845	4845	4845	0
7	20231129	205500	151140340	4845	4845	4845	4845	0
8	20231129	205400	151140340	4845	4845	4845	4845	0
9	20231129	205300	151140340	4845	4845	4845	4845	0
10	20231129	205200	151140340	4845	4845	4845	4845	0
11	20231129	205100	151140340	4845	4845	4845	4845	0
12	20231129	205000	151140340	4845	4845	4845	4845	0
13	20231129	204900	151140340	4845	4845	4845	4845	0
14	20231129	204800	151140340	4845	4845	4845	4845	0
15	20231129	204700	151140340	4845	4845	4845	4845	0
16	20231129	204600	151140340	4845	4845	4845	4845	0
17	20231129	204500	151140340	4845	4845	4845	4845	0
18	20231129	204400	151140340	4845	4845	4845	4845	0
19	20231129	204300	151140340	4845	4845	4845	4845	0
20	20231129	204200	151140340	4845	4845	4845	4845	0
21	20231129	204100	151140340	4845	4845	4845	4845	0
22	20231129	204000	151140340	4845	4845	4845	4845	0
23	20231129	203900	151140340	4845	4845	4845	4845	0
24	20231129	203800	151140340	4845	4845	4845	4845	0
25	20231129	203700	151140340	4845	4845	4845	4845	0
26	20231129	203600	151140340	4845	4845	4845	4845	0
27	20231129	203500	151140340	4845	4845	4845	4845	0
28	20231129	203400	151140340	4845	4845	4845	4845	0
29	20231129	203300	151140340	4845	4845	4845	4845	0
30	20231129	203200	151140340	4845	4845	4845	4845	0
31	20231129	203100	151140340	4845	4845	4845	4845	0
32	20231129	203000	151140340	4845	4845	4845	4845	2201
33	20231129	202900	151140340	4845	4845	4845	4845	0
34	20231129	202800	151140340	4845	4845	4845	4845	0
35	20231129	202700	151140340	4845	4845	4845	4845	0
36	20231129	202600	151140340	4845	4845	4845	4845	0
37	20231129	202500	151140340	4845	4845	4845	4845	0
38	20231129	202400	151140340	4845	4845	4845	4845	0
39	20231129	202300	151140340	4845	4845	4845	4845	0
40	20231129	202200	151140340	4845	4845	4845	4845	0
41	20231129	202100	151140340	4845	4845	4845	4845	0
42	20231129	202000	151140340	4845	4845	4845	4845	0
43	20231129	201900	151140340	4845	4845	4845	4845	0
44	20231129	201800	151140340	4845	4845	4845	4845	0
45	20231129	201700	151140340	4845	4845	4845	4845	0
46	20231129	201600	151140340	4845	4845	4845	4845	0
47	20231129	201500	151140340	4845	4845	4845	4845	0
48	20231129	201400	151140340	4845	4845	4845	4845	0
49	20231129	201300	151140340	4845	4845	4845	4845	0
50	20231129	201200	151140340	4845	4845	4845	4845	0
51	20231129	201100	151140340	4845	4845	4845	4845	0
52	20231129	201000	151140340	4845	4845	4845	4845	0
53	20231129	200900	151140340	4845	4845	4845	4845	0
54	20231129	200800	151140340	4845	4845	4845	4845	0
55	20231129	200700	151140340	4845	4845	4845	4845	0
56	20231129	200600	151140340	4845	4845	4845	4845	0
57	20231129	200500	151140340	4845	4845	4845	4845	0
58	20231129	200400	151140340	4845	4845	4845	4845	0
59	20231129	200300	151140340	4845	4845	4845	4845	0
60	20231129	200200	151140340	4845	4845	4845	4845	0
61	20231129	200100	151140340	4845	4845	4845	4845	0
62	20231129	200000	151140340	4845	4845	4845	4845	2201
63	20231129	195900	151140340	4845	4845	4845	4845	0
64	20231129	195800	151140340	4845	4845	4845	4845	0
65	20231129	195700	151140340	4845	4845	4845	4845	0
66	20231129	195600	151140340	4845	4845	4845	4845	0
67	20231129	195500	151140340	4845	4845	4845	4845	0
68	20231129	195400	151140340	4845	4845	4845	4845	0
69	20231129	195300	151140340	4845	4845	4845	4845	0
70	20231129	195200	151140340	4845	4845	4845	4845	0
71	20231129	195100	151140340	4845	4845	4845	4845	0
72	20231129	195000	151140340	4845	4845	4845	4845	0
73	20231129	194900	151140340	4845	4845	4845	4845	0
74	20231129	194800	151140340	4845	4845	4845	4845	0
75	20231129	194700	151140340	4845	4845	4845	4845	0
76	20231129	194600	151140340	4845	4845	4845	4845	0
77	20231129	194500	151140340	4845	4845	4845	4845	0
78	20231129	194400	151140340	4845	4845	4845	4845	0
79	20231129	194300	151140340	4845	4845	4845	4845	0
80	20231129	194200	151140340	4845	4845	4845	4845	0
81	20231129	194100	151140340	4845	4845	4845	4845	0
82	20231129	194000	151140340	4845	4845	4845	4845	0
83	20231129	193900	151140340	4845	4845	4845	4845	0
84	20231129	193800	151140340	4845	4845	4845	4845	0
85	20231129	193700	151140340	4845	4845	4845	4845	0
86	20231129	193600	151140340	4845	4845	4845	4845	0
87	20231129	193500	151140340	4845	4845	4845	4845	0
88	20231129	193400	151140340	4845	4845	4845	4845	0
89	20231129	193300	151140340	4845	4845	4845	4845	0
90	20231129	193200	151140340	4845	4845	4845	4845	0
91	20231129	193100	151140340	4845	4845	4845	4845	0
92	20231129	193000	151140340	4845	4845	4845	4845	2201
93	20231129	192900	151140340	4845	4845	4845	4845	0
94	20231129	192800	151140340	4845	4845	4845	4845	0
95	20231129	192700	151140340	4845	4845	4845	4845	0
96	20231129	192600	151140340	4845	4845	4845	4845	0
97	20231129	192500	151140340	4845	4845	4845	4845	0
98	20231129	192400	151140340	4845	4845	4845	4845	0
99	20231129	192300	151140340	4845	4845	4845	4845	0
100	20231129	192200	151140340	4845	4845	4845	4845	0
101	20231129	192100	151140340	4845	4845	4845	4845	0
102	20231129	192000	151140340	4845	4845	4845	4845	0
103	20231129	191900	151140340	4845	4845	4845	4845	0
104	20231129	191800	151140340	4845	4845	4845	4845	0
105	20231129	191700	151140340	4845	4845	4845	4845	0
106	20231129	191600	151140340	4845	4845	4845	4845	0
107	20231129	191500	151140340	4845	4845	4845	4845	0
108	20231129	191400	151140340	4845	4845	4845	4845	0
109	20231129	191300	151140340	4845	4845	4845	4845	0
110	20231129	191200	151140340	4845	4845	4845	4845	0
111	20231129	191100	151140340	4845	4845	4845	4845	0
112	20231129	191000	151140340	4845	4845	4845	4845	0
113	20231129	190900	151140340	4845	4845	4845	4845	0
114	20231129	190800	151140340	4845	4845	4845	4845	0
115	20231129	190700	151140340	4845	4845	4845	4845	0
116	20231129	190600	151140340	4845	4845	4845	4845	0
117	20231129	190500	151140340	4845	4845	4845	4845	0
118	20231129	190400	151140340	4845	4845	4845	4845	0
119	20231129	190300	151140340	4845	4845	4845	4845	0
120	20231129	190200	151140340	4845	4845	4845	4845	0
121	20231129	190100	151140340	4845	4845	4845	4845	0
122	20231129	190000	151140340	4845	4845	4845	4845	2201
123	20231129	185900	151140340	4845	4845	4845	4845	0
124	20231129	185800	151140340	4845	4845	4845	4845	0
125	20231129	185700	151140340	4845	4845	4845	4845	0
126	20231129	185600	151140340	4845	4845	4845	4845	0
127	20231129	185500	151140340	4845	4845	4845	4845	0
128	20231129	185400	151140340	4845	4845	4845	4845	0
129	20231129	185300	151140340	4845	4845	4845	4845	0
130	20231129	185200	151140340	4845	4845	4845	4845	0
131	20231129	185100	151140340	4845	4845	4845	4845	0
132	20231129	185000	151140340	4845	4845	4845	4845	0
133	20231129	184900	151140340	4845	4845	4845	4845	0
134	20231129	184800	151140340	4845	4845	4845	4845	0
135	20231129	184700	151140340	4845	4845	4845	4845	0
136	20231129	184600	151140340	4845	4845	4845	4845	0
137	20231129	184500	151140340	4845	4845	4845	4845	0
138	20231129	184400	151140340	4845	4845	4845	4845	0
139	20231129	184300	151140340	4845	4845	4845	4845	0
140	20231129	184200	151140340	4845	4845	4845	4845	0
141	20231129	184100	151140340	4845	4845	4845	4845	0
142	20231129	184000	151140340	4845	4845	4845	4845	0
143	20231129	183900	151140340	4845	4845	4845	4845	0
144	20231129	183800	151140340	4845	4845	4845	4845	0
145	20231129	183700	151140340	4845	4845	4845	4845	0
146	20231129	183600	151140340	4845	4845	4845	4845	0
147	20231129	183500	151140340	4845	4845	4845	4845	0
148	20231129	183400	151140340	4845	4845	4845	4845	0
149	20231129	183300	151140340	4845	4845	4845	4845	0
150	20231129	183200	151140340	4845	4845	4845	4845	0
151	20231129	183100	151140340	4845	4845	4845	4845	0
152	20231129	183000	151140340	4845	4845	4845	4845	2201
153	20231129	182900	151140340	4845	4845	4845	4845	0
154	20231129	182800	151140340	4845	4845	4845	4845	0
155	20231129	182700	151140340	4845	4845	4845	4845	0
156	20231129	182600	151140340	4845	4845	4845	4845	0
157	20231129	182500	151140340	4845	4845	4845	4845	0
158	20231129	182400	151140340	4845	4845	4845	4845	0
159	20231129	182300	151140340	4845	4845	4845	4845	0
160	20231129	182200	151140340	4845	4845	4845	4845	0
161	20231129	182100	151140340	4845	4845	4845	4845	0
162	20231129	182000	151140340	4845	4845	4845	4845	0
163	20231129	181900	151140340	4845	4845	4845	4845	0
164	20231129	181800	151140340	4845	4845	4845	4845	0
165	20231129	181700	151140340	4845	4845	4845	4845	0
166	20231129	181600	151140340	4845	4845	4845	4845	0
167	20231129	181500	151140340	4845	4845	4845	4845	0
168	20231129	181400	151140340	4845	4845	4845	4845	0
169	20231129	181300	151140340	4845	4845	4845	4845	0
170	20231129	181200	151140340	4845	4845	4845	4845	0
171	20231129	181100	151140340	4845	4845	4845	4845	0
172	20231129	181000	151140340	4845	4845	4845	4845	0
173	20231129	180900	151140340	4845	4845	4845	4845	0
174	20231129	180800	151140340	4845	4845	4845	4845	0
175	20231129	180700	151140340	4845	4845	4845	4845	0
176	20231129	180600	151140340	4845	4845	4845	4845	0
177	20231129	180500	151140340	4845	4845	4845	4845	0
178	20231129	180400	151140340	4845	4845	4845	4845	0
179	20231129	180300	151140340	4845	4845	4845	4845	0
180	20231129	180200	151140340	4845	4845	4845	4845	0
181	20231129	180100	151140340	4845	4845	4845	4845	0
182	20231129	180000	151140340	4845	4845	4845	4845	2201
183	20231129	175900	151140340	4845	4845	4845	4845	0
184	20231129	175800	151140340	4845	4845	4845	4845	0
185	20231129	175700	151140340	4845	4845	4845	4845	0
186	20231129	175600	151140340	4845	4845	4845	4845	0
187	20231129	175500	151140340	4845	4845	4845	4845	0
188	20231129	175400	151140340	4845	4845	4845	4845	0
189	20231129	175300	151140340	4845	4845	4845	4845	0
190	20231129	175200	151140340	4845	4845	4845	4845	0
191	20231129	175100	151140340	4845	4845	4845	4845	0
192	20231129	175000	151140340	4845	4845	4845	4845	0
193	20231129	174900	151140340	4845	4845	4845	4845	0
194	20231129	174800	151140340	4845	4845	4845	4845	0
195	20231129	174700	151140340	4845	4845	4845	4845	0
196	20231129	174600	151140340	4845	4845	4845	4845	0
197	20231129	174500	151140340	4845	4845	4845	4845	0
198	20231129	174400	151140340	4845	4845	4845	4845	0
199	20231129	174300	151140340	4845	4845	4845	4845	0
200	20231129	174200	151140340	4845	4845	4845	4845	0
201	20231129	174100	151140340	4845	4845	4845	4845	0
202	20231129	174000	151140340	4845	4845	4845	4845	0
203	20231129	173900	151140340	4845	4845	4845	4845	0
204	20231129	173800	151140340	4845	4845	4845	4845	0
205	20231129	173700	151140340	4845	4845	4845	4845	0
206	20231129	173600	151140340	4845	4845	4845	4845	0
207	20231129	173500	151140340	4845	4845	4845	4845	0
208	20231129	173400	151140340	4845	4845	4845	4845	0
209	20231129	173300	151140340	4845	4845	4845	4845	0
210	20231129	173200	151140340	4845	4845	4845	4845	0
211	20231129	173100	151140340	4845	4845	4845	4845	0
212	20231129	173000	151140340	4845	4845	4845	4845	2201
213	20231129	172900	151140340	4845	4845	4845	4845	0
214	20231129	172800	151140340	4845	4845	4845	4845	0
215	20231129	172700	151140340	4845	4845	4845	4845	0
216	20231129	172600	151140340	4845	4845	4845	4845	0
217	20231129	172500	151140340	4845	4845	4845	4845	0
218	20231129	172400	151140340	4845	4845	4845	4845	0
219	20231129	172300	151140340	4845	4845	4845	4845	0
220	20231129	172200	151140340	4845	4845	4845	4845	0
221	20231129	172100	151140340	4845	4845	4845	4845	0
222	20231129	172000	151140340	4845	4845	4845	4845	0
223	20231129	171900	151140340	4845	4845	4845	4845	0
224	20231129	171800	151140340	4845	4845	4845	4845	0
225	20231129	171700	151140340	4845	4845	4845	4845	0
226	20231129	171600	151140340	4845	4845	4845	4845	0
227	20231129	171500	151140340	4845	4845	4845	4845	0
228	20231129	171400	151140340	4845	4845	4845	4845	0
229	20231129	171300	151140340	4845	4845	4845	4845	0
230	20231129	171200	151140340	4845	4845	4845	4845	0
231	20231129	171100	151140340	4845	4845	4845	4845	0
232	20231129	171000	151140340	4845	4845	4845	4845	0
233	20231129	170900	151140340	4845	4845	4845	4845	0
234	20231129	170800	151140340	4845	4845	4845	4845	0
235	20231129	170700	151140340	4845	4845	4845	4845	0
236	20231129	170600	151140340	4845	4845	4845	4845	0
237	20231129	170500	151140340	4845	4845	4845	4845	0
238	20231129	170400	151140340	4845	4845	4845	4845	0
239	20231129	170300	151140340	4845	4845	4845	4845	0
240	20231129	170200	151140340	4845	4845	4845	4845	0
241	20231129	170100	151140340	4845	4845	4845	4845	0
242	20231129	170000	151140340	4845	4845	4845	4845	2201
243	20231129	165900	151140340	4845	4845	4845	4845	0
244	20231129	165800	151140340	4845	4845	4845	4845	0
245	20231129	165700	151140340	4845	4845	4845	4845	0
246	20231129	165600	151140340	4845	4845	4845	4845	0
247	20231129	165500	151140340	4845	4845	4845	4845	0
248	20231129	165400	151140340	4845	4845	4845	4845	0
249	20231129	165300	151140340	4845	4845	4845	4845	0
250	20231129	165200	151140340	4845	4845	4845	4845	0
251	20231129	165100	151140340	4845	4845	4845	4845	0
252	20231129	165000	151140340	4845	4845	4845	4845	0
253	20231129	164900	151140340	4845	4845	4845	4845	0
254	20231129	164800	151140340	4845	4845	4845	4845	0
255	20231129	164700	151140340	4845	4845	4845	4845	0
256	20231129	164600	151140340	4845	4845	4845	4845	0
257	20231129	164500	151140340	4845	4845	4845	4845	0
258	20231129	164400	151140340	4845	4845	4845	4845	0
259	20231129	164300	151140340	4845	4845	4845	4845	0
260	20231129	164200	151140340	4845	4845	4845	4845	0
261	20231129	164100	151140340	4845	4845	4845	4845	0
262	20231129	164000	151140340	4845	4845	4845	4845	0
263	20231129	163900	151140340	4845	4845	4845	4845	0
264	20231129	163800	151140340	4845	4845	4845	4845	0
265	20231129	163700	151140340	4845	4845	4845	4845	0
266	20231129	163600	151140340	4845	4845	4845	4845	0
267	20231129	163500	151140340	4845	4845	4845	4845	0
268	20231129	163400	151140340	4845	4845	4845	4845	0
269	20231129	163300	151140340	4845	4845	4845	4845	0
270	20231129	163200	151140340	4845	4845	4845	4845	0
271	20231129	163100	151140340	4845	4845	4845	4845	0
272	20231129	163000	151140340	4845	4845	4845	4845	2201
273	20231129	162900	151140340	4845	4845	4845	4845	0
274	20231129	162800	151140340	4845	4845	4845	4845	0
275	20231129	162700	151140340	4845	4845	4845	4845	0
276	20231129	162600	151140340	4845	4845	4845	4845	0
277	20231129	162500	151140340	4845	4845	4845	4845	0
278	20231129	162400	151140340	4845	4845	4845	4845	0
279	20231129	162300	151140340	4845	4845	4845	4845	0
280	20231129	162200	151140340	4845	4845	4845	4845	0
281	20231129	162100	151140340	4845	4845	4845	4845	0
282	20231129	162000	151140340	4845	4845	4845	4845	0
283	20231129	161900	151140340	4845	4845	4845	4845	0
284	20231129	161800	151140340	4845	4845	4845	4845	0
285	20231129	161700	151140340	4845	4845	4845	4845	0
286	20231129	161600	151140340	4845	4845	4845	4845	0
287	20231129	161500	151140340	4845	4845	4845	4845	0
288	20231129	161400	151140340	4845	4845	4845	4845	0
289	20231129	161300	151140340	4845	4845	4845	4845	0
290	20231129	161200	151140340	4845	4845	4845	4845	0
291	20231129	161100	151140340	4845	4845	4845	4845	0
292	20231129	161000	151140340	4845	4845	4845	4845	0
293	20231129	160900	151140340	4845	4845	4845	4845	0
294	20231129	160800	151140340	4845	4845	4845	4845	0
295	20231129	160700	151140340	4845	4845	4845	4845	0
296	20231129	160600	151140340	4845	4845	4845	4845	0
297	20231129	160500	151140340	4845	4845	4845	4845	0
298	20231129	160400	151140340	4845	4845	4845	4845	0
299	20231129	160300	151140340	4845	4845	4845	4845	0
300	20231129	160200	151140340	4845	4845	4845	4845	0
301	20231129	160100	151140340	4845	4845	4845	4845	0
302	20231129	160000	151140340	4845	4845	4845	4845	2201
303	20231129	155900	151140340	4845	4845	4845	4845	0
304	20231129	155800	151140340	4845	4845	4845	4845	0
305	20231129	155700	151140340	4845	4845	4845	4845	0
306	20231129	155600	151140340	4845	4845	4845	4845	0
307	20231129	155500	151140340	4845	4845	4845	4845	0
308	20231129	155400	151140340	4845	4845	4845	4845	0
309	20231129	155300	151140340	4845	4845	4845	4845	0
310	20231129	155200	151140340	4845	4845	4845	4845	0
311	20231129	155100	151140340	4845	4845	4845	4845	0
312	20231129	155000	151140340	4845	4845	4845	4845	0
313	20231129	154900	151140340	4845	4845	4845	4845	0
314	20231129	154800	151140340	4845	4845	4845	4845	0
315	20231129	154700	151140340	4845	4845	4845	4845	0
316	20231129	154600	151140340	4845	4845	4845	4845	0
317	20231129	154500	151140340	4845	4845	4845	4845	0
318	20231129	154400	151140340	4845	4845	4845	4845	0
319	20231129	154300	151140340	4845	4845	4845	4845	0
320	20231129	154200	151140340	4845	4845	4845	4845	0
321	20231129	154100	151140340	4845	4845	4845	4845	0
322	20231129	154000	151140340	4845	4845	4845	4845	0
323	20231129	153900	151140340	4845	4845	4845	4845	0
324	20231129	153800	151140340	4845	4845	4845	4845	0
325	20231129	153700	151140340	4845	4845	4845	4845	0
326	20231129	153600	151140340	4845	4845	4845	4845	0
327	20231129	153500	151140340	4845	4845	4845	4845	0
328	20231129	153400	151140340	4845	4845	4845	4845	0
329	20231129	153300	151140340	4845	4845	4845	4845	0
330	20231129	153200	151140340	4845	4845	4845	4845	0
331	20231129	153100	151140340	4845	4845	4845	4845	0
332	20231129	153000	151140340	4845	4845	4845	4845	4402
333	20231129	152900	140476495	4845	4845	4845	4845	0
334	20231129	152800	140476495	4845	4845	4845	4845	0
335	20231129	152700	140476495	4845	4845	4845	4845	0
336	20231129	152600	140476495	4845	4845	4845	4845	0
337	20231129	152500	140476495	4845	4845	4845	4845	0
338	20231129	152400	140476495	4845	4845	4845	4845	0
339	20231129	152300	140476495	4845	4845	4845	4845	0
340	20231129	152200	140476495	4845	4845	4845	4845	0
341	20231129	152100	140476495	4845	4845	4845	4845	0
342	20231129	152000	140476495	4845	4845	4845	4845	0
343	20231129	151900	140476495	4845	4840	4845	4810	5003
344	20231129	151800	116385080	4825	4835	4840	4825	3403
345	20231129	151700	99933750	4835	4835	4835	4835	0
346	20231129	151600	99933750	4835	4835	4835	4835	40
347	20231129	151500	99740350	4835	4835	4835	4835	0
348	20231129	151400	99740350	4835	4835	4835	4835	0
349	20231129	151300	99740350	4835	4835	4835	4835	0
350	20231129	151200	99740350	4835	4835	4835	4835	90
351	20231129	151100	99305200	4840	4840	4840	4840	0
352	20231129	151000	99305200	4840	4835	4840	4835	106
353	20231129	150900	98792190	4840	4840	4840	4840	0
354	20231129	150800	98792190	4840	4840	4840	4840	0
355	20231129	150700	98792190	4840	4840	4840	4840	5
356	20231129	150600	98767990	4840	4840	4840	4840	401
357	20231129	150500	96827150	4840	4840	4840	4840	0
358	20231129	150400	96827150	4840	4840	4840	4840	0
359	20231129	150300	96827150	4840	4840	4840	4840	0
360	20231129	150200	96827150	4840	4840	4840	4840	0
361	20231129	150100	96827150	4840	4840	4840	4840	0
362	20231129	150000	96827150	4840	4840	4840	4840	0
363	20231129	145900	96827150	4840	4840	4840	4840	121
364	20231129	145800	96241510	4840	4840	4840	4840	0
365	20231129	145700	96241510	4840	4840	4840	4840	0
366	20231129	145600	96241510	4840	4840	4840	4840	0
367	20231129	145500	96241510	4840	4840	4840	4840	0
368	20231129	145400	96241510	4840	4840	4840	4840	40
369	20231129	145300	96047910	4835	4835	4835	4835	0
370	20231129	145200	96047910	4835	4835	4835	4835	0
371	20231129	145100	96047910	4835	4835	4835	4835	103
372	20231129	145000	95549905	4840	4840	4840	4840	0
373	20231129	144900	95549905	4840	4840	4840	4840	0
374	20231129	144800	95549905	4840	4840	4840	4840	1
375	20231129	144700	95545065	4835	4840	4840	4835	268
376	20231129	144600	94249280	4840	4840	4840	4840	0
377	20231129	144500	94249280	4840	4840	4840	4840	0
378	20231129	144400	94249280	4840	4840	4840	4840	0
379	20231129	144300	94249280	4840	4840	4840	4840	0
380	20231129	144200	94249280	4840	4840	4840	4840	0
381	20231129	144100	94249280	4840	4835	4840	4835	272
382	20231129	144000	92934135	4835	4835	4835	4835	50
383	20231129	143900	92692385	4835	4835	4835	4835	0
384	20231129	143800	92692385	4835	4835	4835	4835	267
385	20231129	143700	91401440	4840	4840	4840	4840	0
386	20231129	143600	91401440	4840	4840	4840	4840	0
387	20231129	143500	91401440	4840	4840	4840	4840	98
388	20231129	143400	90927120	4850	4850	4850	4850	0
389	20231129	143300	90927120	4850	4850	4850	4850	0
390	20231129	143200	90927120	4850	4850	4850	4850	0
391	20231129	143100	90927120	4850	4850	4850	4850	0
392	20231129	143000	90927120	4850	4850	4850	4850	0
393	20231129	142900	90927120	4850	4850	4850	4850	0
394	20231129	142800	90927120	4850	4850	4850	4850	0
395	20231129	142700	90927120	4850	4850	4850	4850	60
396	20231129	142600	90636120	4850	4850	4850	4850	60
397	20231129	142500	90345120	4840	4840	4840	4840	0
398	20231129	142400	90345120	4840	4840	4840	4840	0
399	20231129	142300	90345120	4840	4840	4840	4840	0
400	20231129	142200	90345120	4840	4840	4840	4840	0
401	20231129	142100	90345120	4840	4840	4840	4840	28
402	20231129	142000	90209600	4850	4850	4850	4850	10
403	20231129	141900	90161100	4850	4850	4850	4850	0
404	20231129	141800	90161100	4850	4850	4850	4850	6
405	20231129	141700	90132000	4850	4850	4850	4850	0
406	20231129	141600	90132000	4850	4850	4850	4850	0
407	20231129	141500	90132000	4850	4850	4850	4850	0
408	20231129	141400	90132000	4850	4850	4850	4850	0
409	20231129	141300	90132000	4850	4850	4850	4850	50
410	20231129	141200	89889500	4850	4850	4850	4850	0
411	20231129	141100	89889500	4850	4850	4850	4850	0
412	20231129	141000	89889500	4850	4850	4850	4850	0
413	20231129	140900	89889500	4850	4850	4850	4850	1
414	20231129	140800	89884650	4850	4850	4850	4850	0
415	20231129	140700	89884650	4850	4845	4850	4845	279
416	20231129	140600	88531745	4840	4840	4840	4840	267
417	20231129	140500	87239465	4840	4840	4840	4840	0
418	20231129	140400	87239465	4840	4840	4840	4840	10
419	20231129	140300	87191065	4835	4835	4835	4835	21
420	20231129	140200	87089530	4835	4835	4835	4835	0
421	20231129	140100	87089530	4835	4835	4835	4835	10
422	20231129	140000	87041180	4835	4835	4835	4835	1500
423	20231129	135900	79788680	4845	4845	4845	4845	0
424	20231129	135800	79788680	4845	4845	4845	4845	1
425	20231129	135700	79783835	4840	4840	4840	4840	0
426	20231129	135600	79783835	4840	4840	4840	4840	73
427	20231129	135500	79430515	4840	4840	4840	4840	0
428	20231129	135400	79430515	4840	4840	4840	4840	0
429	20231129	135300	79430515	4840	4840	4840	4840	300
430	20231129	135200	77978515	4850	4850	4850	4850	9
431	20231129	135100	77934865	4850	4850	4850	4850	0
432	20231129	135000	77934865	4850	4850	4850	4850	0
433	20231129	134900	77934865	4850	4850	4850	4850	0
434	20231129	134800	77934865	4850	4850	4850	4850	0
435	20231129	134700	77934865	4850	4850	4850	4850	0
436	20231129	134600	77934865	4850	4850	4850	4850	3
437	20231129	134500	77920315	4850	4850	4850	4850	0
438	20231129	134400	77920315	4850	4850	4850	4850	10
439	20231129	134300	77871815	4850	4850	4850	4850	0
440	20231129	134200	77871815	4850	4850	4850	4850	250
441	20231129	134100	76659315	4840	4840	4840	4840	0
442	20231129	134000	76659315	4840	4840	4840	4840	0
443	20231129	133900	76659315	4840	4840	4840	4840	0
444	20231129	133800	76659315	4840	4840	4840	4840	0
445	20231129	133700	76659315	4840	4840	4840	4840	50
446	20231129	133600	76417315	4855	4855	4855	4855	44
447	20231129	133500	76203695	4845	4845	4845	4845	0
448	20231129	133400	76203695	4845	4845	4845	4845	0
449	20231129	133300	76203695	4845	4845	4845	4845	0
450	20231129	133200	76203695	4845	4845	4845	4845	0
451	20231129	133100	76203695	4845	4845	4845	4845	0
452	20231129	133000	76203695	4845	4845	4845	4845	0
453	20231129	132900	76203695	4845	4845	4845	4845	0
454	20231129	132800	76203695	4845	4845	4845	4845	0
455	20231129	132700	76203695	4845	4845	4845	4845	0
456	20231129	132600	76203695	4845	4845	4845	4845	2609
457	20231129	132500	63563090	4845	4845	4845	4845	892
458	20231129	132400	59241350	4855	4855	4855	4855	0
459	20231129	132300	59241350	4855	4855	4855	4855	0
460	20231129	132200	59241350	4855	4855	4855	4855	0
461	20231129	132100	59241350	4855	4855	4855	4855	0
462	20231129	132000	59241350	4855	4855	4855	4855	0
463	20231129	131900	59241350	4855	4855	4855	4855	3
464	20231129	131800	59226785	4855	4855	4855	4855	3
465	20231129	131700	59212220	4845	4845	4845	4845	0
466	20231129	131600	59212220	4845	4845	4845	4845	0
467	20231129	131500	59212220	4845	4845	4845	4845	0
468	20231129	131400	59212220	4845	4845	4845	4845	220
469	20231129	131300	58146320	4835	4835	4835	4835	5
470	20231129	131200	58122145	4835	4835	4835	4835	0
471	20231129	131100	58122145	4835	4835	4835	4835	0
472	20231129	131000	58122145	4835	4835	4835	4835	0
473	20231129	130900	58122145	4835	4835	4835	4835	0
474	20231129	130800	58122145	4835	4835	4835	4835	0
475	20231129	130700	58122145	4835	4835	4835	4835	0
476	20231129	130600	58122145	4835	4835	4835	4835	0
477	20231129	130500	58122145	4835	4835	4835	4835	0
478	20231129	130400	58122145	4835	4835	4835	4835	1
479	20231129	130300	58117310	4835	4835	4835	4835	0
480	20231129	130200	58117310	4835	4835	4835	4835	0
481	20231129	130100	58117310	4835	4835	4835	4835	0
482	20231129	130000	58117310	4835	4835	4835	4835	0
483	20231129	125900	58117310	4835	4835	4835	4835	0
484	20231129	125800	58117310	4835	4835	4835	4835	0
485	20231129	125700	58117310	4835	4835	4835	4835	0
486	20231129	125600	58117310	4835	4835	4835	4835	0
487	20231129	125500	58117310	4835	4835	4835	4835	0
488	20231129	125400	58117310	4835	4835	4835	4835	0
489	20231129	125300	58117310	4835	4835	4835	4835	0
490	20231129	125200	58117310	4835	4835	4835	4835	0
491	20231129	125100	58117310	4835	4835	4835	4835	50
492	20231129	125000	57875560	4825	4825	4825	4825	0
493	20231129	124900	57875560	4825	4825	4825	4825	0
494	20231129	124800	57875560	4825	4825	4825	4825	0
495	20231129	124700	57875560	4825	4845	4845	4825	1914
496	20231129	124600	48627395	4845	4845	4845	4845	0
497	20231129	124500	48627395	4845	4845	4845	4845	2
498	20231129	124400	48617705	4845	4845	4845	4845	0
499	20231129	124300	48617705	4845	4845	4845	4845	150
500	20231129	124200	47890955	4860	4860	4860	4860	0
501	20231129	124100	47890955	4860	4860	4860	4860	0
502	20231129	124000	47890955	4860	4860	4860	4860	1
503	20231129	123900	47886095	4845	4845	4845	4845	0
504	20231129	123800	47886095	4845	4845	4845	4845	8
505	20231129	123700	47847335	4855	4855	4855	4855	0
506	20231129	123600	47847335	4855	4855	4855	4855	0
507	20231129	123500	47847335	4855	4855	4855	4855	1
508	20231129	123400	47842480	4840	4840	4840	4840	0
509	20231129	123300	47842480	4840	4840	4840	4840	0
510	20231129	123200	47842480	4840	4840	4840	4840	100
511	20231129	123100	47358480	4860	4860	4860	4860	6
512	20231129	123000	47329320	4860	4860	4860	4860	0
513	20231129	122900	47329320	4860	4860	4860	4860	0
514	20231129	122800	47329320	4860	4860	4860	4860	0
515	20231129	122700	47329320	4860	4860	4860	4860	0
516	20231129	122600	47329320	4860	4860	4860	4860	0
517	20231129	122500	47329320	4860	4860	4860	4860	0
518	20231129	122400	47329320	4860	4860	4860	4860	0
519	20231129	122300	47329320	4860	4860	4860	4860	0
520	20231129	122200	47329320	4860	4860	4860	4860	1
521	20231129	122100	47324460	4840	4840	4840	4840	0
522	20231129	122000	47324460	4840	4840	4840	4840	0
523	20231129	121900	47324460	4840	4840	4840	4840	0
524	20231129	121800	47324460	4840	4840	4840	4840	0
525	20231129	121700	47324460	4840	4855	4855	4840	200
526	20231129	121600	46355785	4845	4845	4845	4845	0
527	20231129	121500	46355785	4845	4845	4845	4845	0
528	20231129	121400	46355785	4845	4845	4845	4845	0
529	20231129	121300	46355785	4845	4845	4845	4845	1
530	20231129	121200	46350940	4845	4845	4845	4845	0
531	20231129	121100	46350940	4845	4845	4845	4845	16
532	20231129	121000	46273420	4845	4845	4845	4845	0
533	20231129	120900	46273420	4845	4845	4845	4845	0
534	20231129	120800	46273420	4845	4845	4845	4845	0
535	20231129	120700	46273420	4845	4845	4845	4845	0
536	20231129	120600	46273420	4845	4845	4845	4845	20
537	20231129	120500	46176520	4845	4845	4845	4845	0
538	20231129	120400	46176520	4845	4845	4845	4845	788
539	20231129	120300	42358660	4845	4845	4845	4845	0
540	20231129	120200	42358660	4845	4845	4845	4845	0
541	20231129	120100	42358660	4845	4830	4845	4830	4
542	20231129	120000	42339325	4830	4830	4830	4830	602
543	20231129	115900	39431665	4845	4845	4845	4845	0
544	20231129	115800	39431665	4845	4845	4845	4845	0
545	20231129	115700	39431665	4845	4845	4845	4845	0
546	20231129	115600	39431665	4845	4845	4845	4845	0
547	20231129	115500	39431665	4845	4845	4845	4845	0
548	20231129	115400	39431665	4845	4845	4845	4845	0
549	20231129	115300	39431665	4845	4845	4845	4845	0
550	20231129	115200	39431665	4845	4845	4845	4845	0
551	20231129	115100	39431665	4845	4845	4845	4845	0
552	20231129	115000	39431665	4845	4845	4845	4845	0
553	20231129	114900	39431665	4845	4845	4845	4845	0
554	20231129	114800	39431665	4845	4845	4845	4845	0
555	20231129	114700	39431665	4845	4845	4845	4845	0
556	20231129	114600	39431665	4845	4845	4845	4845	0
557	20231129	114500	39431665	4845	4845	4845	4845	0
558	20231129	114400	39431665	4845	4845	4845	4845	0
559	20231129	114300	39431665	4845	4845	4845	4845	0
560	20231129	114200	39431665	4845	4845	4845	4845	0
561	20231129	114100	39431665	4845	4845	4845	4845	0
562	20231129	114000	39431665	4845	4845	4845	4845	0
563	20231129	113900	39431665	4845	4845	4845	4845	0
564	20231129	113800	39431665	4845	4845	4845	4845	0
565	20231129	113700	39431665	4845	4835	4845	4835	200
566	20231129	113600	38464655	4845	4845	4845	4845	0
567	20231129	113500	38464655	4845	4845	4845	4845	0
568	20231129	113400	38464655	4845	4845	4845	4845	0
569	20231129	113300	38464655	4845	4845	4845	4845	0
570	20231129	113200	38464655	4845	4845	4845	4845	0
571	20231129	113100	38464655	4845	4845	4845	4845	0
572	20231129	113000	38464655	4845	4845	4845	4845	0
573	20231129	112900	38464655	4845	4845	4845	4845	0
574	20231129	112800	38464655	4845	4845	4845	4845	0
575	20231129	112700	38464655	4845	4845	4845	4845	0
576	20231129	112600	38464655	4845	4845	4845	4845	0
577	20231129	112500	38464655	4845	4845	4845	4845	0
578	20231129	112400	38464655	4845	4830	4845	4825	239
579	20231129	112300	37311410	4835	4835	4835	4835	0
580	20231129	112200	37311410	4835	4835	4835	4835	28
581	20231129	112100	37176030	4845	4845	4845	4845	0
582	20231129	112000	37176030	4845	4845	4845	4845	0
583	20231129	111900	37176030	4845	4845	4845	4845	0
584	20231129	111800	37176030	4845	4845	4845	4845	0
585	20231129	111700	37176030	4845	4835	4845	4835	3
586	20231129	111600	37161515	4830	4835	4835	4830	500
587	20231129	111500	34745400	4845	4845	4845	4845	0
588	20231129	111400	34745400	4845	4845	4845	4845	0
589	20231129	111300	34745400	4845	4845	4845	4845	0
590	20231129	111200	34745400	4845	4845	4845	4845	0
591	20231129	111100	34745400	4845	4845	4845	4845	0
592	20231129	111000	34745400	4845	4845	4845	4845	0
593	20231129	110900	34745400	4845	4845	4845	4845	0
594	20231129	110800	34745400	4845	4845	4845	4845	103
595	20231129	110700	34246365	4845	4845	4845	4845	0
596	20231129	110600	34246365	4845	4845	4845	4845	0
597	20231129	110500	34246365	4845	4845	4845	4845	0
598	20231129	110400	34246365	4845	4830	4845	4830	493
599	20231129	110300	31859895	4840	4840	4840	4840	827
600	20231129	110200	27857215	4830	4845	4845	4830	753
601	20231129	110100	24214915	4850	4860	4860	4850	23
602	20231129	110000	24103260	4865	4865	4865	4865	0
603	20231129	105900	24103260	4865	4865	4865	4865	0
604	20231129	105800	24103260	4865	4865	4865	4865	0
605	20231129	105700	24103260	4865	4865	4865	4865	1
606	20231129	105600	24098395	4865	4865	4865	4865	0
607	20231129	105500	24098395	4865	4865	4865	4865	0
608	20231129	105400	24098395	4865	4865	4865	4865	0
609	20231129	105300	24098395	4865	4865	4865	4865	0
610	20231129	105200	24098395	4865	4860	4865	4860	2
611	20231129	105100	24088670	4865	4865	4865	4865	0
612	20231129	105000	24088670	4865	4865	4865	4865	50
613	20231129	104900	23845420	4865	4865	4865	4865	0
614	20231129	104800	23845420	4865	4865	4865	4865	0
615	20231129	104700	23845420	4865	4865	4865	4865	0
616	20231129	104600	23845420	4865	4865	4865	4865	0
617	20231129	104500	23845420	4865	4865	4865	4865	0
618	20231129	104400	23845420	4865	4865	4865	4865	0
619	20231129	104300	23845420	4865	4865	4865	4865	0
620	20231129	104200	23845420	4865	4865	4865	4865	9
621	20231129	104100	23801635	4865	4865	4865	4865	0
622	20231129	104000	23801635	4865	4865	4865	4865	0
623	20231129	103900	23801635	4865	4845	4865	4845	2
624	20231129	103800	23791925	4860	4860	4860	4860	5
625	20231129	103700	23767625	4865	4865	4865	4865	0
626	20231129	103600	23767625	4865	4865	4865	4865	0
627	20231129	103500	23767625	4865	4865	4865	4865	0
628	20231129	103400	23767625	4865	4865	4865	4865	0
629	20231129	103300	23767625	4865	4865	4865	4865	0
630	20231129	103200	23767625	4865	4865	4865	4865	0
631	20231129	103100	23767625	4865	4865	4865	4865	0
632	20231129	103000	23767625	4865	4860	4865	4845	258
633	20231129	102900	22513795	4860	4860	4860	4860	0
634	20231129	102800	22513795	4860	4855	4860	4840	38
635	20231129	102700	22329475	4855	4855	4855	4855	0
636	20231129	102600	22329475	4855	4855	4855	4855	0
637	20231129	102500	22329475	4855	4855	4855	4855	0
638	20231129	102400	22329475	4855	4855	4855	4855	0
639	20231129	102300	22329475	4855	4855	4855	4855	0
640	20231129	102200	22329475	4855	4855	4855	4855	1
641	20231129	102100	22324620	4855	4855	4855	4855	0
642	20231129	102000	22324620	4855	4855	4855	4855	0
643	20231129	101900	22324620	4855	4855	4855	4855	0
644	20231129	101800	22324620	4855	4855	4855	4855	0
645	20231129	101700	22324620	4855	4855	4855	4855	1
646	20231129	101600	22319765	4840	4840	4840	4840	582
647	20231129	101500	19502885	4840	4840	4840	4840	2
648	20231129	101400	19493205	4840	4840	4840	4840	0
649	20231129	101300	19493205	4840	4840	4840	4840	0
650	20231129	101200	19493205	4840	4840	4840	4840	2
651	20231129	101100	19483525	4840	4835	4840	4835	522
652	20231129	101000	16959405	4835	4830	4835	4830	281
653	20231129	100900	15602020	4830	4830	4830	4830	0
654	20231129	100800	15602020	4830	4830	4830	4830	0
655	20231129	100700	15602020	4830	4830	4830	4830	30
656	20231129	100600	15457120	4830	4830	4830	4830	14
657	20231129	100500	15389500	4835	4835	4835	4835	0
658	20231129	100400	15389500	4835	4825	4835	4825	62
659	20231129	100300	15090340	4835	4835	4835	4835	0
660	20231129	100200	15090340	4835	4835	4835	4835	0
661	20231129	100100	15090340	4835	4835	4835	4835	61
662	20231129	100000	14795405	4840	4840	4840	4840	0
663	20231129	095900	14795405	4840	4840	4840	4840	0
664	20231129	095800	14795405	4840	4840	4840	4840	0
665	20231129	095700	14795405	4840	4840	4840	4840	0
666	20231129	095600	14795405	4840	4840	4840	4840	0
667	20231129	095500	14795405	4840	4840	4840	4840	0
668	20231129	095400	14795405	4840	4840	4840	4840	16
669	20231129	095300	14717965	4840	4830	4840	4830	45
670	20231129	095200	14500565	4825	4825	4825	4825	530
671	20231129	095100	11943315	4825	4825	4825	4825	3
672	20231129	095000	11928840	4825	4825	4825	4825	4
673	20231129	094900	11909540	4830	4830	4830	4830	12
674	20231129	094800	11851580	4830	4830	4830	4830	0
675	20231129	094700	11851580	4830	4830	4830	4830	0
676	20231129	094600	11851580	4830	4830	4830	4830	0
677	20231129	094500	11851580	4830	4830	4830	4830	8
678	20231129	094400	11812940	4830	4830	4830	4830	0
679	20231129	094300	11812940	4830	4830	4830	4830	0
680	20231129	094200	11812940	4830	4830	4830	4830	47
681	20231129	094100	11585930	4835	4835	4835	4835	0
682	20231129	094000	11585930	4835	4835	4835	4820	1345
683	20231129	093900	5090645	4850	4850	4850	4850	1
684	20231129	093800	5085795	4840	4855	4855	4840	91
685	20231129	093700	4645340	4855	4855	4855	4855	1
686	20231129	093600	4640485	4855	4855	4855	4855	2
687	20231129	093500	4630775	4855	4840	4855	4840	11
688	20231129	093400	4577520	4855	4855	4855	4855	0
689	20231129	093300	4577520	4855	4855	4855	4855	0
690	20231129	093200	4577520	4855	4855	4855	4855	0
691	20231129	093100	4577520	4855	4855	4855	4855	0
692	20231129	093000	4577520	4855	4855	4855	4855	1
693	20231129	092900	4572665	4840	4845	4860	4840	452
694	20231129	092800	2384735	4845	4845	4845	4845	0
695	20231129	092700	2384735	4845	4845	4845	4845	0
696	20231129	092600	2384735	4845	4845	4845	4845	11
697	20231129	092500	2331440	4845	4845	4845	4845	2
698	20231129	092400	2321750	4860	4860	4860	4860	3
699	20231129	092300	2307170	4860	4860	4860	4860	3
700	20231129	092200	2292590	4860	4860	4860	4860	3
701	20231129	092100	2278010	4860	4860	4860	4860	3
702	20231129	092000	2263430	4860	4860	4860	4860	12
703	20231129	091900	2205110	4860	4860	4860	4860	3
704	20231129	091800	2190530	4860	4860	4860	4860	0
705	20231129	091700	2190530	4860	4860	4860	4860	1
706	20231129	091600	2185670	4855	4850	4855	4850	10
707	20231129	091500	2137130	4845	4845	4845	4845	3
708	20231129	091400	2122595	4845	4845	4845	4845	1
709	20231129	091300	2117750	4840	4840	4840	4840	0
710	20231129	091200	2117750	4840	4840	4840	4840	2
711	20231129	091100	2108070	4845	4845	4845	4845	0
712	20231129	091000	2108070	4845	4845	4845	4845	0
713	20231129	090900	2108070	4845	4845	4845	4845	0
714	20231129	090800	2108070	4845	4845	4845	4845	0
715	20231129	090700	2108070	4845	4845	4845	4845	0
716	20231129	090600	2108070	4845	4845	4845	4845	0
717	20231129	090500	2108070	4845	4845	4845	4845	1
718	20231129	090400	2103225	4830	4830	4830	4830	0
719	20231129	090300	2103225	4830	4830	4830	4830	0
720	20231129	090200	2103225	4830	4835	4835	4830	96
721	20231129	090100	1639070	4840	4840	4840	4840	1
722	20231129	090000	1634230	4835	4835	4835	4835	338