KissMeData/162300/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	202200	253040100	2860	2860	2860	2860	1214
3	20231129	202100	253040100	2860	2860	2860	2860	0
4	20231129	202000	253040100	2860	2860	2860	2860	0
5	20231129	201900	253040100	2860	2860	2860	2860	0
6	20231129	201800	253040100	2860	2860	2860	2860	0
7	20231129	201700	253040100	2860	2860	2860	2860	0
8	20231129	201600	253040100	2860	2860	2860	2860	0
9	20231129	201500	253040100	2860	2860	2860	2860	0
10	20231129	201400	253040100	2860	2860	2860	2860	0
11	20231129	201300	253040100	2860	2860	2860	2860	0
12	20231129	201200	253040100	2860	2860	2860	2860	0
13	20231129	201100	253040100	2860	2860	2860	2860	0
14	20231129	201000	253040100	2860	2860	2860	2860	0
15	20231129	200900	253040100	2860	2860	2860	2860	0
16	20231129	200800	253040100	2860	2860	2860	2860	0
17	20231129	200700	253040100	2860	2860	2860	2860	0
18	20231129	200600	253040100	2860	2860	2860	2860	0
19	20231129	200500	253040100	2860	2860	2860	2860	0
20	20231129	200400	253040100	2860	2860	2860	2860	0
21	20231129	200300	253040100	2860	2860	2860	2860	0
22	20231129	200200	253040100	2860	2860	2860	2860	0
23	20231129	200100	253040100	2860	2860	2860	2860	0
24	20231129	200000	253040100	2860	2860	2860	2860	0
25	20231129	195900	253040100	2860	2860	2860	2860	0
26	20231129	195800	253040100	2860	2860	2860	2860	0
27	20231129	195700	253040100	2860	2860	2860	2860	0
28	20231129	195600	253040100	2860	2860	2860	2860	0
29	20231129	195500	253040100	2860	2860	2860	2860	0
30	20231129	195400	253040100	2860	2860	2860	2860	0
31	20231129	195300	253040100	2860	2860	2860	2860	0
32	20231129	195200	253040100	2860	2860	2860	2860	1214
33	20231129	195100	253040100	2860	2860	2860	2860	0
34	20231129	195000	253040100	2860	2860	2860	2860	0
35	20231129	194900	253040100	2860	2860	2860	2860	0
36	20231129	194800	253040100	2860	2860	2860	2860	0
37	20231129	194700	253040100	2860	2860	2860	2860	0
38	20231129	194600	253040100	2860	2860	2860	2860	0
39	20231129	194500	253040100	2860	2860	2860	2860	0
40	20231129	194400	253040100	2860	2860	2860	2860	0
41	20231129	194300	253040100	2860	2860	2860	2860	0
42	20231129	194200	253040100	2860	2860	2860	2860	0
43	20231129	194100	253040100	2860	2860	2860	2860	0
44	20231129	194000	253040100	2860	2860	2860	2860	0
45	20231129	193900	253040100	2860	2860	2860	2860	0
46	20231129	193800	253040100	2860	2860	2860	2860	0
47	20231129	193700	253040100	2860	2860	2860	2860	0
48	20231129	193600	253040100	2860	2860	2860	2860	0
49	20231129	193500	253040100	2860	2860	2860	2860	0
50	20231129	193400	253040100	2860	2860	2860	2860	0
51	20231129	193300	253040100	2860	2860	2860	2860	0
52	20231129	193200	253040100	2860	2860	2860	2860	0
53	20231129	193100	253040100	2860	2860	2860	2860	0
54	20231129	193000	253040100	2860	2860	2860	2860	0
55	20231129	192900	253040100	2860	2860	2860	2860	0
56	20231129	192800	253040100	2860	2860	2860	2860	0
57	20231129	192700	253040100	2860	2860	2860	2860	0
58	20231129	192600	253040100	2860	2860	2860	2860	0
59	20231129	192500	253040100	2860	2860	2860	2860	0
60	20231129	192400	253040100	2860	2860	2860	2860	0
61	20231129	192300	253040100	2860	2860	2860	2860	0
62	20231129	192200	253040100	2860	2860	2860	2860	1214
63	20231129	192100	253040100	2860	2860	2860	2860	0
64	20231129	192000	253040100	2860	2860	2860	2860	0
65	20231129	191900	253040100	2860	2860	2860	2860	0
66	20231129	191800	253040100	2860	2860	2860	2860	0
67	20231129	191700	253040100	2860	2860	2860	2860	0
68	20231129	191600	253040100	2860	2860	2860	2860	0
69	20231129	191500	253040100	2860	2860	2860	2860	0
70	20231129	191400	253040100	2860	2860	2860	2860	0
71	20231129	191300	253040100	2860	2860	2860	2860	0
72	20231129	191200	253040100	2860	2860	2860	2860	0
73	20231129	191100	253040100	2860	2860	2860	2860	0
74	20231129	191000	253040100	2860	2860	2860	2860	0
75	20231129	190900	253040100	2860	2860	2860	2860	0
76	20231129	190800	253040100	2860	2860	2860	2860	0
77	20231129	190700	253040100	2860	2860	2860	2860	0
78	20231129	190600	253040100	2860	2860	2860	2860	0
79	20231129	190500	253040100	2860	2860	2860	2860	0
80	20231129	190400	253040100	2860	2860	2860	2860	0
81	20231129	190300	253040100	2860	2860	2860	2860	0
82	20231129	190200	253040100	2860	2860	2860	2860	0
83	20231129	190100	253040100	2860	2860	2860	2860	0
84	20231129	190000	253040100	2860	2860	2860	2860	0
85	20231129	185900	253040100	2860	2860	2860	2860	0
86	20231129	185800	253040100	2860	2860	2860	2860	0
87	20231129	185700	253040100	2860	2860	2860	2860	0
88	20231129	185600	253040100	2860	2860	2860	2860	0
89	20231129	185500	253040100	2860	2860	2860	2860	0
90	20231129	185400	253040100	2860	2860	2860	2860	0
91	20231129	185300	253040100	2860	2860	2860	2860	0
92	20231129	185200	253040100	2860	2860	2860	2860	1214
93	20231129	185100	253040100	2860	2860	2860	2860	0
94	20231129	185000	253040100	2860	2860	2860	2860	0
95	20231129	184900	253040100	2860	2860	2860	2860	0
96	20231129	184800	253040100	2860	2860	2860	2860	0
97	20231129	184700	253040100	2860	2860	2860	2860	0
98	20231129	184600	253040100	2860	2860	2860	2860	0
99	20231129	184500	253040100	2860	2860	2860	2860	0
100	20231129	184400	253040100	2860	2860	2860	2860	0
101	20231129	184300	253040100	2860	2860	2860	2860	0
102	20231129	184200	253040100	2860	2860	2860	2860	0
103	20231129	184100	253040100	2860	2860	2860	2860	0
104	20231129	184000	253040100	2860	2860	2860	2860	0
105	20231129	183900	253040100	2860	2860	2860	2860	0
106	20231129	183800	253040100	2860	2860	2860	2860	0
107	20231129	183700	253040100	2860	2860	2860	2860	0
108	20231129	183600	253040100	2860	2860	2860	2860	0
109	20231129	183500	253040100	2860	2860	2860	2860	0
110	20231129	183400	253040100	2860	2860	2860	2860	0
111	20231129	183300	253040100	2860	2860	2860	2860	0
112	20231129	183200	253040100	2860	2860	2860	2860	0
113	20231129	183100	253040100	2860	2860	2860	2860	0
114	20231129	183000	253040100	2860	2860	2860	2860	0
115	20231129	182900	253040100	2860	2860	2860	2860	0
116	20231129	182800	253040100	2860	2860	2860	2860	0
117	20231129	182700	253040100	2860	2860	2860	2860	0
118	20231129	182600	253040100	2860	2860	2860	2860	0
119	20231129	182500	253040100	2860	2860	2860	2860	0
120	20231129	182400	253040100	2860	2860	2860	2860	0
121	20231129	182300	253040100	2860	2860	2860	2860	0
122	20231129	182200	253040100	2860	2860	2860	2860	1214
123	20231129	182100	253040100	2860	2860	2860	2860	0
124	20231129	182000	253040100	2860	2860	2860	2860	0
125	20231129	181900	253040100	2860	2860	2860	2860	0
126	20231129	181800	253040100	2860	2860	2860	2860	0
127	20231129	181700	253040100	2860	2860	2860	2860	0
128	20231129	181600	253040100	2860	2860	2860	2860	0
129	20231129	181500	253040100	2860	2860	2860	2860	0
130	20231129	181400	253040100	2860	2860	2860	2860	0
131	20231129	181300	253040100	2860	2860	2860	2860	0
132	20231129	181200	253040100	2860	2860	2860	2860	0
133	20231129	181100	253040100	2860	2860	2860	2860	0
134	20231129	181000	253040100	2860	2860	2860	2860	0
135	20231129	180900	253040100	2860	2860	2860	2860	0
136	20231129	180800	253040100	2860	2860	2860	2860	0
137	20231129	180700	253040100	2860	2860	2860	2860	0
138	20231129	180600	253040100	2860	2860	2860	2860	0
139	20231129	180500	253040100	2860	2860	2860	2860	0
140	20231129	180400	253040100	2860	2860	2860	2860	0
141	20231129	180300	253040100	2860	2860	2860	2860	0
142	20231129	180200	253040100	2860	2860	2860	2860	0
143	20231129	180100	253040100	2860	2860	2860	2860	0
144	20231129	180000	253040100	2860	2860	2860	2860	0
145	20231129	175900	253040100	2860	2860	2860	2860	0
146	20231129	175800	253040100	2860	2860	2860	2860	0
147	20231129	175700	253040100	2860	2860	2860	2860	0
148	20231129	175600	253040100	2860	2860	2860	2860	0
149	20231129	175500	253040100	2860	2860	2860	2860	0
150	20231129	175400	253040100	2860	2860	2860	2860	0
151	20231129	175300	253040100	2860	2860	2860	2860	0
152	20231129	175200	253040100	2860	2860	2860	2860	1214
153	20231129	175100	253040100	2860	2860	2860	2860	0
154	20231129	175000	253040100	2860	2860	2860	2860	0
155	20231129	174900	253040100	2860	2860	2860	2860	0
156	20231129	174800	253040100	2860	2860	2860	2860	0
157	20231129	174700	253040100	2860	2860	2860	2860	0
158	20231129	174600	253040100	2860	2860	2860	2860	0
159	20231129	174500	253040100	2860	2860	2860	2860	0
160	20231129	174400	253040100	2860	2860	2860	2860	0
161	20231129	174300	253040100	2860	2860	2860	2860	0
162	20231129	174200	253040100	2860	2860	2860	2860	0
163	20231129	174100	253040100	2860	2860	2860	2860	0
164	20231129	174000	253040100	2860	2860	2860	2860	0
165	20231129	173900	253040100	2860	2860	2860	2860	0
166	20231129	173800	253040100	2860	2860	2860	2860	0
167	20231129	173700	253040100	2860	2860	2860	2860	0
168	20231129	173600	253040100	2860	2860	2860	2860	0
169	20231129	173500	253040100	2860	2860	2860	2860	0
170	20231129	173400	253040100	2860	2860	2860	2860	0
171	20231129	173300	253040100	2860	2860	2860	2860	0
172	20231129	173200	253040100	2860	2860	2860	2860	0
173	20231129	173100	253040100	2860	2860	2860	2860	0
174	20231129	173000	253040100	2860	2860	2860	2860	0
175	20231129	172900	253040100	2860	2860	2860	2860	0
176	20231129	172800	253040100	2860	2860	2860	2860	0
177	20231129	172700	253040100	2860	2860	2860	2860	0
178	20231129	172600	253040100	2860	2860	2860	2860	0
179	20231129	172500	253040100	2860	2860	2860	2860	0
180	20231129	172400	253040100	2860	2860	2860	2860	0
181	20231129	172300	253040100	2860	2860	2860	2860	0
182	20231129	172200	253040100	2860	2860	2860	2860	1214
183	20231129	172100	253040100	2860	2860	2860	2860	0
184	20231129	172000	253040100	2860	2860	2860	2860	0
185	20231129	171900	253040100	2860	2860	2860	2860	0
186	20231129	171800	253040100	2860	2860	2860	2860	0
187	20231129	171700	253040100	2860	2860	2860	2860	0
188	20231129	171600	253040100	2860	2860	2860	2860	0
189	20231129	171500	253040100	2860	2860	2860	2860	0
190	20231129	171400	253040100	2860	2860	2860	2860	0
191	20231129	171300	253040100	2860	2860	2860	2860	0
192	20231129	171200	253040100	2860	2860	2860	2860	0
193	20231129	171100	253040100	2860	2860	2860	2860	0
194	20231129	171000	253040100	2860	2860	2860	2860	0
195	20231129	170900	253040100	2860	2860	2860	2860	0
196	20231129	170800	253040100	2860	2860	2860	2860	0
197	20231129	170700	253040100	2860	2860	2860	2860	0
198	20231129	170600	253040100	2860	2860	2860	2860	0
199	20231129	170500	253040100	2860	2860	2860	2860	0
200	20231129	170400	253040100	2860	2860	2860	2860	0
201	20231129	170300	253040100	2860	2860	2860	2860	0
202	20231129	170200	253040100	2860	2860	2860	2860	0
203	20231129	170100	253040100	2860	2860	2860	2860	0
204	20231129	170000	253040100	2860	2860	2860	2860	0
205	20231129	165900	253040100	2860	2860	2860	2860	0
206	20231129	165800	253040100	2860	2860	2860	2860	0
207	20231129	165700	253040100	2860	2860	2860	2860	0
208	20231129	165600	253040100	2860	2860	2860	2860	0
209	20231129	165500	253040100	2860	2860	2860	2860	0
210	20231129	165400	253040100	2860	2860	2860	2860	0
211	20231129	165300	253040100	2860	2860	2860	2860	0
212	20231129	165200	253040100	2860	2860	2860	2860	1214
213	20231129	165100	253040100	2860	2860	2860	2860	0
214	20231129	165000	253040100	2860	2860	2860	2860	0
215	20231129	164900	253040100	2860	2860	2860	2860	0
216	20231129	164800	253040100	2860	2860	2860	2860	0
217	20231129	164700	253040100	2860	2860	2860	2860	0
218	20231129	164600	253040100	2860	2860	2860	2860	0
219	20231129	164500	253040100	2860	2860	2860	2860	0
220	20231129	164400	253040100	2860	2860	2860	2860	0
221	20231129	164300	253040100	2860	2860	2860	2860	0
222	20231129	164200	253040100	2860	2860	2860	2860	0
223	20231129	164100	253040100	2860	2860	2860	2860	0
224	20231129	164000	253040100	2860	2860	2860	2860	0
225	20231129	163900	253040100	2860	2860	2860	2860	0
226	20231129	163800	253040100	2860	2860	2860	2860	0
227	20231129	163700	253040100	2860	2860	2860	2860	0
228	20231129	163600	253040100	2860	2860	2860	2860	0
229	20231129	163500	253040100	2860	2860	2860	2860	0
230	20231129	163400	253040100	2860	2860	2860	2860	0
231	20231129	163300	253040100	2860	2860	2860	2860	0
232	20231129	163200	253040100	2860	2860	2860	2860	0
233	20231129	163100	253040100	2860	2860	2860	2860	0
234	20231129	163000	253040100	2860	2860	2860	2860	0
235	20231129	162900	253040100	2860	2860	2860	2860	0
236	20231129	162800	253040100	2860	2860	2860	2860	0
237	20231129	162700	253040100	2860	2860	2860	2860	0
238	20231129	162600	253040100	2860	2860	2860	2860	0
239	20231129	162500	253040100	2860	2860	2860	2860	0
240	20231129	162400	253040100	2860	2860	2860	2860	0
241	20231129	162300	253040100	2860	2860	2860	2860	0
242	20231129	162200	253040100	2860	2860	2860	2860	1214
243	20231129	162100	253040100	2860	2860	2860	2860	0
244	20231129	162000	253040100	2860	2860	2860	2860	0
245	20231129	161900	253040100	2860	2860	2860	2860	0
246	20231129	161800	253040100	2860	2860	2860	2860	0
247	20231129	161700	253040100	2860	2860	2860	2860	0
248	20231129	161600	253040100	2860	2860	2860	2860	0
249	20231129	161500	253040100	2860	2860	2860	2860	0
250	20231129	161400	253040100	2860	2860	2860	2860	0
251	20231129	161300	253040100	2860	2860	2860	2860	0
252	20231129	161200	253040100	2860	2860	2860	2860	0
253	20231129	161100	253040100	2860	2860	2860	2860	0
254	20231129	161000	253040100	2860	2860	2860	2860	0
255	20231129	160900	253040100	2860	2860	2860	2860	0
256	20231129	160800	253040100	2860	2860	2860	2860	0
257	20231129	160700	253040100	2860	2860	2860	2860	0
258	20231129	160600	253040100	2860	2860	2860	2860	0
259	20231129	160500	253040100	2860	2860	2860	2860	0
260	20231129	160400	253040100	2860	2860	2860	2860	0
261	20231129	160300	253040100	2860	2860	2860	2860	0
262	20231129	160200	253040100	2860	2860	2860	2860	0
263	20231129	160100	253040100	2860	2860	2860	2860	0
264	20231129	160000	253040100	2860	2860	2860	2860	0
265	20231129	155900	253040100	2860	2860	2860	2860	0
266	20231129	155800	253040100	2860	2860	2860	2860	0
267	20231129	155700	253040100	2860	2860	2860	2860	0
268	20231129	155600	253040100	2860	2860	2860	2860	0
269	20231129	155500	253040100	2860	2860	2860	2860	0
270	20231129	155400	253040100	2860	2860	2860	2860	0
271	20231129	155300	253040100	2860	2860	2860	2860	0
272	20231129	155200	253040100	2860	2860	2860	2860	1214
273	20231129	155100	253040100	2860	2860	2860	2860	0
274	20231129	155000	253040100	2860	2860	2860	2860	0
275	20231129	154900	253040100	2860	2860	2860	2860	0
276	20231129	154800	253040100	2860	2860	2860	2860	0
277	20231129	154700	253040100	2860	2860	2860	2860	0
278	20231129	154600	253040100	2860	2860	2860	2860	0
279	20231129	154500	253040100	2860	2860	2860	2860	0
280	20231129	154400	253040100	2860	2860	2860	2860	0
281	20231129	154300	253040100	2860	2860	2860	2860	0
282	20231129	154200	253040100	2860	2860	2860	2860	0
283	20231129	154100	253040100	2860	2860	2860	2860	0
284	20231129	154000	253040100	2860	2860	2860	2860	0
285	20231129	153900	253040100	2860	2860	2860	2860	0
286	20231129	153800	253040100	2860	2860	2860	2860	0
287	20231129	153700	253040100	2860	2860	2860	2860	0
288	20231129	153600	253040100	2860	2860	2860	2860	0
289	20231129	153500	253040100	2860	2860	2860	2860	0
290	20231129	153400	253040100	2860	2860	2860	2860	0
291	20231129	153300	253040100	2860	2860	2860	2860	0
292	20231129	153200	253040100	2860	2860	2860	2860	0
293	20231129	153100	253040100	2860	2860	2860	2860	0
294	20231129	153000	253040100	2860	2860	2860	2860	1214
295	20231129	152900	249568060	2885	2885	2885	2885	0
296	20231129	152800	249568060	2885	2885	2885	2885	0
297	20231129	152700	249568060	2885	2885	2885	2885	0
298	20231129	152600	249568060	2885	2885	2885	2885	0
299	20231129	152500	249568060	2885	2885	2885	2885	0
300	20231129	152400	249568060	2885	2885	2885	2885	0
301	20231129	152300	249568060	2885	2885	2885	2885	0
302	20231129	152200	249568060	2885	2885	2885	2885	0
303	20231129	152100	249568060	2885	2885	2885	2885	0
304	20231129	152000	249568060	2885	2885	2885	2885	0
305	20231129	151900	249568060	2885	2885	2885	2885	52
306	20231129	151800	249418040	2885	2875	2885	2875	425
307	20231129	151700	248195825	2870	2865	2870	2865	160
308	20231129	151600	247737325	2860	2860	2860	2860	70
309	20231129	151500	247537125	2865	2865	2865	2865	26
310	20231129	151400	247462635	2865	2860	2865	2860	40
311	20231129	151300	247348230	2860	2860	2860	2860	0
312	20231129	151200	247348230	2860	2860	2860	2860	100
313	20231129	151100	247062230	2860	2870	2870	2860	160
314	20231129	151000	246604620	2865	2865	2865	2865	10
315	20231129	150900	246575970	2870	2870	2870	2870	1
316	20231129	150800	246573100	2870	2870	2870	2870	0
317	20231129	150700	246573100	2870	2860	2870	2860	75
318	20231129	150600	246358590	2860	2860	2860	2860	0
319	20231129	150500	246358590	2860	2850	2860	2850	149
320	20231129	150400	245932985	2830	2830	2830	2830	0
321	20231129	150300	245932985	2830	2830	2830	2830	34
322	20231129	150200	245836765	2830	2830	2830	2830	0
323	20231129	150100	245836765	2830	2830	2830	2830	141
324	20231129	150000	245437735	2830	2845	2845	2830	141
325	20231129	145900	245038660	2855	2855	2855	2855	0
326	20231129	145800	245038660	2855	2855	2855	2855	0
327	20231129	145700	245038660	2855	2855	2855	2855	4
328	20231129	145600	245027240	2855	2855	2855	2825	3833
329	20231129	145500	234163920	2855	2855	2855	2855	50
330	20231129	145400	234021170	2860	2860	2860	2860	0
331	20231129	145300	234021170	2860	2860	2860	2860	0
332	20231129	145200	234021170	2860	2860	2860	2860	0
333	20231129	145100	234021170	2860	2860	2860	2860	37
334	20231129	145000	233915350	2865	2865	2865	2865	0
335	20231129	144900	233915350	2865	2865	2865	2865	10
336	20231129	144800	233886700	2865	2865	2865	2865	0
337	20231129	144700	233886700	2865	2865	2865	2865	4
338	20231129	144600	233875240	2865	2865	2865	2865	2
339	20231129	144500	233869510	2875	2875	2875	2875	0
340	20231129	144400	233869510	2875	2870	2875	2870	200
341	20231129	144300	233295065	2845	2880	2880	2845	52
342	20231129	144200	233146340	2870	2870	2870	2870	161
343	20231129	144100	232684270	2870	2850	2870	2850	3201
344	20231129	144000	223560875	2845	2845	2845	2845	503
345	20231129	143900	222129840	2845	2845	2845	2845	104
346	20231129	143800	221833960	2850	2850	2850	2850	23
347	20231129	143700	221768410	2850	2850	2850	2850	0
348	20231129	143600	221768410	2850	2850	2850	2845	206
349	20231129	143500	221181610	2855	2855	2855	2855	203
350	20231129	143400	220602045	2860	2860	2860	2860	0
351	20231129	143300	220602045	2860	2860	2860	2860	1
352	20231129	143200	220599185	2860	2860	2860	2860	0
353	20231129	143100	220599185	2860	2865	2865	2860	1136
354	20231129	143000	217346365	2870	2870	2870	2870	0
355	20231129	142900	217346365	2870	2870	2870	2870	1
356	20231129	142800	217343495	2865	2870	2870	2865	934
357	20231129	142700	214662925	2875	2875	2875	2875	0
358	20231129	142600	214662925	2875	2875	2875	2875	4
359	20231129	142500	214651425	2885	2885	2885	2885	1
360	20231129	142400	214648540	2875	2875	2875	2875	0
361	20231129	142300	214648540	2875	2875	2875	2875	0
362	20231129	142200	214648540	2875	2875	2875	2875	0
363	20231129	142100	214648540	2875	2875	2875	2875	0
364	20231129	142000	214648540	2875	2875	2875	2875	0
365	20231129	141900	214648540	2875	2875	2875	2875	0
366	20231129	141800	214648540	2875	2875	2875	2875	0
367	20231129	141700	214648540	2875	2875	2875	2875	0
368	20231129	141600	214648540	2875	2875	2875	2875	0
369	20231129	141500	214648540	2875	2875	2875	2875	354
370	20231129	141400	213630790	2875	2875	2875	2875	0
371	20231129	141300	213630790	2875	2875	2875	2875	0
372	20231129	141200	213630790	2875	2880	2880	2875	930
373	20231129	141100	210954345	2900	2900	2900	2900	0
374	20231129	141000	210954345	2900	2900	2900	2900	0
375	20231129	140900	210954345	2900	2900	2900	2900	0
376	20231129	140800	210954345	2900	2900	2900	2900	1
377	20231129	140700	210951445	2880	2900	2900	2880	392
378	20231129	140600	209821135	2880	2880	2880	2880	0
379	20231129	140500	209821135	2880	2880	2880	2880	0
380	20231129	140400	209821135	2880	2880	2880	2880	0
381	20231129	140300	209821135	2880	2880	2880	2880	0
382	20231129	140200	209821135	2880	2880	2880	2880	0
383	20231129	140100	209821135	2880	2880	2880	2880	1
384	20231129	140000	209818255	2900	2900	2900	2900	0
385	20231129	135900	209818255	2900	2900	2900	2900	0
386	20231129	135800	209818255	2900	2900	2900	2900	13
387	20231129	135700	209780555	2900	2900	2900	2900	0
388	20231129	135600	209780555	2900	2900	2900	2900	0
389	20231129	135500	209780555	2900	2900	2900	2900	11
390	20231129	135400	209748655	2880	2880	2880	2880	0
391	20231129	135300	209748655	2880	2880	2880	2880	0
392	20231129	135200	209748655	2880	2880	2880	2880	0
393	20231129	135100	209748655	2880	2880	2880	2880	0
394	20231129	135000	209748655	2880	2880	2880	2880	0
395	20231129	134900	209748655	2880	2880	2880	2880	0
396	20231129	134800	209748655	2880	2880	2880	2880	0
397	20231129	134700	209748655	2880	2880	2880	2880	0
398	20231129	134600	209748655	2880	2880	2880	2880	0
399	20231129	134500	209748655	2880	2880	2880	2880	1
400	20231129	134400	209745775	2880	2880	2880	2880	0
401	20231129	134300	209745775	2880	2880	2880	2880	0
402	20231129	134200	209745775	2880	2880	2880	2880	700
403	20231129	134100	207729775	2885	2885	2885	2885	0
404	20231129	134000	207729775	2885	2885	2885	2885	26
405	20231129	133900	207654765	2885	2885	2885	2885	260
406	20231129	133800	206904665	2885	2890	2890	2885	304
407	20231129	133700	206026235	2890	2900	2900	2890	31
408	20231129	133600	205936345	2905	2905	2905	2905	0
409	20231129	133500	205936345	2905	2895	2905	2895	1484
410	20231129	133400	201634345	2895	2890	2895	2890	1130
411	20231129	133300	198368595	2890	2895	2895	2890	345
412	20231129	133200	197371520	2895	2895	2895	2895	5
413	20231129	133100	197357045	2895	2895	2895	2895	0
414	20231129	133000	197357045	2895	2895	2895	2895	0
415	20231129	132900	197357045	2895	2895	2895	2895	0
416	20231129	132800	197357045	2895	2895	2895	2895	0
417	20231129	132700	197357045	2895	2895	2895	2895	519
418	20231129	132600	195854540	2895	2895	2895	2895	0
419	20231129	132500	195854540	2895	2895	2895	2895	0
420	20231129	132400	195854540	2895	2895	2895	2895	0
421	20231129	132300	195854540	2895	2895	2895	2895	0
422	20231129	132200	195854540	2895	2895	2895	2895	0
423	20231129	132100	195854540	2895	2895	2895	2895	0
424	20231129	132000	195854540	2895	2895	2895	2895	0
425	20231129	131900	195854540	2895	2895	2895	2895	76
426	20231129	131800	195634520	2900	2900	2900	2900	0
427	20231129	131700	195634520	2900	2900	2900	2900	400
428	20231129	131600	194474520	2900	2900	2900	2900	87
429	20231129	131500	194222220	2905	2905	2905	2905	0
430	20231129	131400	194222220	2905	2905	2905	2905	0
431	20231129	131300	194222220	2905	2905	2905	2905	0
432	20231129	131200	194222220	2905	2905	2905	2905	2
433	20231129	131100	194216410	2905	2905	2905	2905	0
434	20231129	131000	194216410	2905	2900	2905	2900	200
435	20231129	130900	193635865	2895	2895	2895	2895	0
436	20231129	130800	193635865	2895	2895	2895	2895	2
437	20231129	130700	193630075	2895	2895	2895	2895	23
438	20231129	130600	193563490	2895	2895	2895	2895	0
439	20231129	130500	193563490	2895	2895	2895	2895	100
440	20231129	130400	193273990	2895	2895	2895	2895	10
441	20231129	130300	193245040	2895	2895	2895	2895	5
442	20231129	130200	193230565	2895	2895	2895	2895	159
443	20231129	130100	192770260	2900	2900	2900	2900	8
444	20231129	130000	192747060	2900	2900	2900	2900	0
445	20231129	125900	192747060	2900	2900	2900	2900	800
446	20231129	125800	190427060	2900	2900	2900	2900	0
447	20231129	125700	190427060	2900	2905	2905	2900	29
448	20231129	125600	190342830	2905	2905	2905	2905	0
449	20231129	125500	190342830	2905	2905	2905	2905	25
450	20231129	125400	190270205	2900	2900	2900	2900	0
451	20231129	125300	190270205	2900	2900	2900	2900	6
452	20231129	125200	190252805	2900	2900	2900	2900	0
453	20231129	125100	190252805	2900	2900	2900	2900	0
454	20231129	125000	190252805	2900	2900	2900	2900	203
455	20231129	124900	189664105	2900	2900	2900	2900	100
456	20231129	124800	189374105	2900	2900	2900	2900	0
457	20231129	124700	189374105	2900	2900	2900	2900	0
458	20231129	124600	189374105	2900	2900	2900	2900	141
459	20231129	124500	188965205	2910	2910	2910	2910	0
460	20231129	124400	188965205	2910	2905	2910	2905	1784
461	20231129	124300	183773800	2910	2910	2910	2910	12
462	20231129	124200	183738880	2910	2910	2910	2910	100
463	20231129	124100	183447880	2910	2910	2910	2910	250
464	20231129	124000	182720380	2910	2910	2910	2910	0
465	20231129	123900	182720380	2910	2910	2910	2910	301
466	20231129	123800	181844470	2895	2895	2895	2895	234
467	20231129	123700	181167040	2910	2910	2910	2910	19
468	20231129	123600	181111750	2910	2910	2910	2910	0
469	20231129	123500	181111750	2910	2910	2910	2910	0
470	20231129	123400	181111750	2910	2910	2910	2910	0
471	20231129	123300	181111750	2910	2910	2910	2910	1
472	20231129	123200	181108840	2895	2895	2895	2895	0
473	20231129	123100	181108840	2895	2895	2895	2895	0
474	20231129	123000	181108840	2895	2895	2895	2895	0
475	20231129	122900	181108840	2895	2895	2895	2895	0
476	20231129	122800	181108840	2895	2900	2900	2895	300
477	20231129	122700	180239695	2915	2905	2915	2905	169
478	20231129	122600	179747845	2905	2905	2905	2905	0
479	20231129	122500	179747845	2905	2905	2905	2905	1
480	20231129	122400	179744940	2900	2900	2900	2900	139
481	20231129	122300	179341840	2915	2915	2915	2915	0
482	20231129	122200	179341840	2915	2915	2915	2915	5
483	20231129	122100	179327265	2915	2915	2915	2915	10
484	20231129	122000	179298115	2915	2915	2915	2915	251
485	20231129	121900	178566450	2915	2915	2915	2915	353
486	20231129	121800	177537455	2915	2905	2915	2900	810
487	20231129	121700	175182150	2905	2905	2905	2905	46
488	20231129	121600	175048520	2905	2905	2905	2905	0
489	20231129	121500	175048520	2905	2895	2905	2895	501
490	20231129	121400	173595945	2895	2895	2895	2895	20
491	20231129	121300	173538045	2895	2895	2895	2895	2
492	20231129	121200	173532255	2890	2890	2890	2890	12
493	20231129	121100	173497575	2890	2890	2890	2890	10
494	20231129	121000	173468675	2895	2895	2895	2895	6
495	20231129	120900	173451305	2900	2900	2900	2900	0
496	20231129	120800	173451305	2900	2895	2900	2895	21
497	20231129	120700	173390505	2895	2880	2895	2880	11
498	20231129	120600	173358675	2895	2900	2900	2895	11
499	20231129	120500	173326825	2880	2895	2895	2880	860
500	20231129	120400	170842350	2895	2895	2895	2895	228
501	20231129	120300	170182290	2905	2910	2910	2905	1001
502	20231129	120200	167269385	2910	2915	2915	2910	40
503	20231129	120100	167152810	2915	2915	2915	2915	147
504	20231129	120000	166724305	2915	2900	2915	2900	1408
505	20231129	115900	162635465	2915	2915	2915	2915	1
506	20231129	115800	162632550	2910	2910	2910	2910	125
507	20231129	115700	162268800	2915	2915	2915	2915	0
508	20231129	115600	162268800	2915	2905	2915	2905	636
509	20231129	115500	160418205	2900	2905	2905	2900	1180
510	20231129	115400	156990355	2900	2900	2900	2900	20
511	20231129	115300	156932355	2900	2900	2900	2900	337
512	20231129	115200	155955055	2890	2890	2890	2890	0
513	20231129	115100	155955055	2890	2885	2890	2875	1046
514	20231129	115000	152943390	2885	2885	2885	2885	17
515	20231129	114900	152894345	2890	2905	2910	2890	2752
516	20231129	114800	144923155	2910	2915	2920	2910	1388
517	20231129	114700	140878980	2915	2920	2925	2915	537
518	20231129	114600	139311865	2920	2920	2930	2920	2350
519	20231129	114500	132435665	2925	2910	2925	2895	1240
520	20231129	114400	128819195	2910	2875	2910	2875	5068
521	20231129	114300	114133085	2870	2870	2870	2870	0
522	20231129	114200	114133085	2870	2865	2870	2865	1293
523	20231129	114100	110425665	2870	2870	2870	2870	0
524	20231129	114000	110425665	2870	2870	2870	2870	0
525	20231129	113900	110425665	2870	2865	2870	2865	1396
526	20231129	113800	106425100	2845	2845	2845	2845	10
527	20231129	113700	106396650	2865	2865	2865	2865	0
528	20231129	113600	106396650	2865	2865	2865	2865	0
529	20231129	113500	106396650	2865	2865	2865	2865	0
530	20231129	113400	106396650	2865	2865	2865	2865	0
531	20231129	113300	106396650	2865	2865	2865	2865	0
532	20231129	113200	106396650	2865	2865	2865	2865	0
533	20231129	113100	106396650	2865	2865	2865	2865	0
534	20231129	113000	106396650	2865	2865	2865	2865	1
535	20231129	112900	106393785	2845	2845	2845	2845	100
536	20231129	112800	106109285	2845	2845	2845	2845	0
537	20231129	112700	106109285	2845	2845	2845	2845	0
538	20231129	112600	106109285	2845	2845	2845	2845	246
539	20231129	112500	105409415	2865	2865	2865	2865	1
540	20231129	112400	105406550	2865	2865	2865	2865	0
541	20231129	112300	105406550	2865	2865	2865	2865	0
542	20231129	112200	105406550	2865	2865	2865	2865	0
543	20231129	112100	105406550	2865	2865	2865	2865	0
544	20231129	112000	105406550	2865	2845	2865	2845	101
545	20231129	111900	105119185	2845	2860	2860	2845	210
546	20231129	111800	104521645	2865	2865	2865	2865	0
547	20231129	111700	104521645	2865	2865	2865	2865	0
548	20231129	111600	104521645	2865	2865	2865	2865	3
549	20231129	111500	104513050	2845	2845	2845	2845	0
550	20231129	111400	104513050	2845	2845	2845	2845	0
551	20231129	111300	104513050	2845	2845	2845	2845	0
552	20231129	111200	104513050	2845	2845	2845	2845	0
553	20231129	111100	104513050	2845	2845	2845	2845	0
554	20231129	111000	104513050	2845	2845	2845	2845	60
555	20231129	110900	104342350	2855	2855	2855	2855	392
556	20231129	110800	103223190	2845	2850	2850	2845	655
557	20231129	110700	101356445	2850	2850	2850	2850	15
558	20231129	110600	101313695	2850	2850	2850	2850	0
559	20231129	110500	101313695	2850	2850	2850	2850	0
560	20231129	110400	101313695	2850	2850	2850	2850	0
561	20231129	110300	101313695	2850	2850	2850	2850	0
562	20231129	110200	101313695	2850	2850	2850	2850	1
563	20231129	110100	101310845	2850	2850	2850	2850	10
564	20231129	110000	101282345	2850	2855	2855	2850	35
565	20231129	105900	101182470	2855	2855	2855	2855	82
566	20231129	105800	100948360	2855	2855	2855	2855	0
567	20231129	105700	100948360	2855	2855	2855	2855	1
568	20231129	105600	100945505	2845	2845	2845	2845	140
569	20231129	105500	100547205	2845	2845	2845	2845	0
570	20231129	105400	100547205	2845	2845	2845	2845	1137
571	20231129	105300	97312440	2850	2850	2850	2850	0
572	20231129	105200	97312440	2850	2850	2850	2850	20
573	20231129	105100	97255440	2855	2855	2855	2855	103
574	20231129	105000	96961375	2855	2855	2855	2855	40
575	20231129	104900	96847175	2855	2855	2855	2855	0
576	20231129	104800	96847175	2855	2855	2855	2855	211
577	20231129	104700	96244770	2855	2860	2860	2855	1001
578	20231129	104600	93382060	2860	2860	2865	2860	401
579	20231129	104500	92235195	2865	2865	2865	2865	0
580	20231129	104400	92235195	2865	2865	2865	2865	0
581	20231129	104300	92235195	2865	2865	2865	2865	0
582	20231129	104200	92235195	2865	2860	2865	2860	4
583	20231129	104100	92223750	2865	2865	2865	2865	0
584	20231129	104000	92223750	2865	2865	2865	2865	8
585	20231129	103900	92200830	2865	2865	2865	2865	0
586	20231129	103800	92200830	2865	2865	2865	2865	171
587	20231129	103700	91710915	2875	2875	2875	2875	0
588	20231129	103600	91710915	2875	2875	2875	2875	0
589	20231129	103500	91710915	2875	2875	2875	2875	0
590	20231129	103400	91710915	2875	2875	2875	2875	0
591	20231129	103300	91710915	2875	2875	2875	2875	1
592	20231129	103200	91708040	2865	2865	2865	2865	63
593	20231129	103100	91527545	2875	2875	2875	2875	0
594	20231129	103000	91527545	2875	2875	2875	2875	101
595	20231129	102900	91237170	2875	2865	2875	2865	56
596	20231129	102800	91076720	2875	2870	2875	2870	54
597	20231129	102700	90921735	2875	2875	2875	2875	0
598	20231129	102600	90921735	2875	2865	2875	2860	156
599	20231129	102500	90475450	2875	2875	2875	2875	0
600	20231129	102400	90475450	2875	2875	2875	2875	0
601	20231129	102300	90475450	2875	2875	2875	2875	1
602	20231129	102200	90472575	2875	2875	2875	2875	0
603	20231129	102100	90472575	2875	2875	2875	2875	0
604	20231129	102000	90472575	2875	2875	2875	2875	0
605	20231129	101900	90472575	2875	2875	2875	2875	2
606	20231129	101800	90466825	2875	2870	2875	2870	292
607	20231129	101700	89628780	2870	2870	2870	2870	3
608	20231129	101600	89620170	2870	2870	2870	2870	0
609	20231129	101500	89620170	2870	2870	2870	2870	1
610	20231129	101400	89617300	2870	2870	2870	2870	40
611	20231129	101300	89502500	2870	2870	2870	2870	0
612	20231129	101200	89502500	2870	2870	2870	2870	1
613	20231129	101100	89499630	2865	2865	2865	2865	0
614	20231129	101000	89499630	2865	2865	2865	2865	1
615	20231129	100900	89496765	2845	2845	2845	2845	960
616	20231129	100800	86765565	2845	2835	2845	2835	2776
617	20231129	100700	78887985	2840	2840	2840	2840	29
618	20231129	100600	78805625	2845	2845	2845	2845	50
619	20231129	100500	78663375	2845	2845	2845	2845	50
620	20231129	100400	78521125	2845	2845	2845	2845	0
621	20231129	100300	78521125	2845	2845	2845	2845	0
622	20231129	100200	78521125	2845	2835	2845	2835	2
623	20231129	100100	78515445	2835	2835	2835	2835	574
624	20231129	100000	76888155	2840	2840	2840	2840	34
625	20231129	095900	76791595	2840	2840	2840	2840	0
626	20231129	095800	76791595	2840	2840	2840	2840	20
627	20231129	095700	76734795	2845	2845	2845	2845	0
628	20231129	095600	76734795	2845	2845	2845	2845	0
629	20231129	095500	76734795	2845	2845	2845	2845	0
630	20231129	095400	76734795	2845	2845	2845	2845	1
631	20231129	095300	76731950	2830	2830	2830	2830	188
632	20231129	095200	76199910	2850	2850	2850	2850	1
633	20231129	095100	76197060	2830	2830	2830	2830	257
634	20231129	095000	75469750	2860	2860	2860	2860	0
635	20231129	094900	75469750	2860	2860	2860	2860	1
636	20231129	094800	75466890	2865	2865	2865	2865	16
637	20231129	094700	75421050	2865	2855	2865	2855	601
638	20231129	094600	73702700	2860	2860	2860	2860	0
639	20231129	094500	73702700	2860	2860	2860	2860	0
640	20231129	094400	73702700	2860	2855	2860	2855	3
641	20231129	094300	73694130	2860	2860	2860	2860	0
642	20231129	094200	73694130	2860	2860	2860	2860	0
643	20231129	094100	73694130	2860	2850	2860	2850	7
644	20231129	094000	73674145	2840	2840	2840	2840	195
645	20231129	093900	73120345	2820	2830	2830	2820	401
646	20231129	093800	71987215	2840	2840	2840	2840	1
647	20231129	093700	71984375	2840	2840	2840	2840	587
648	20231129	093600	70317295	2840	2840	2840	2840	0
649	20231129	093500	70317295	2840	2840	2840	2840	1
650	20231129	093400	70314455	2825	2820	2825	2820	2780
651	20231129	093300	62469820	2820	2820	2820	2815	56
652	20231129	093200	62312075	2820	2820	2820	2815	62
653	20231129	093100	62137535	2820	2820	2820	2820	81
654	20231129	093000	61909115	2820	2820	2820	2820	1
655	20231129	092900	61906295	2805	2805	2805	2805	0
656	20231129	092800	61906295	2805	2820	2820	2805	53
657	20231129	092700	61757615	2800	2805	2805	2800	2000
658	20231129	092600	56152420	2805	2805	2805	2805	25
659	20231129	092500	56082295	2805	2820	2820	2805	510
660	20231129	092400	54649795	2805	2810	2820	2805	1151
661	20231129	092300	51414920	2810	2810	2810	2810	520
662	20231129	092200	49953720	2805	2815	2815	2805	133
663	20231129	092100	49580000	2820	2815	2820	2795	4092
664	20231129	092000	38126990	2815	2820	2820	2815	145
665	20231129	091900	37718765	2820	2825	2825	2820	983
666	20231129	091800	34946645	2825	2840	2840	2825	2758
667	20231129	091700	27130775	2840	2850	2850	2840	604
668	20231129	091600	25415265	2850	2850	2850	2850	60
669	20231129	091500	25244265	2850	2850	2850	2850	6
670	20231129	091400	25227165	2850	2850	2850	2840	27
671	20231129	091300	25150315	2840	2840	2840	2840	1
672	20231129	091200	25147475	2835	2840	2840	2835	639
673	20231129	091100	23335610	2835	2835	2835	2835	0
674	20231129	091000	23335610	2835	2855	2855	2835	933
675	20231129	090900	20686110	2850	2855	2855	2850	62
676	20231129	090800	20509395	2855	2855	2855	2855	323
677	20231129	090700	19587230	2855	2855	2855	2855	598
678	20231129	090600	17879940	2855	2855	2855	2855	62
679	20231129	090500	17702930	2855	2855	2855	2855	12
680	20231129	090400	17668670	2855	2855	2855	2855	12
681	20231129	090300	17634410	2830	2830	2830	2820	2349
682	20231129	090200	10991665	2820	2835	2835	2820	256
683	20231129	090100	10267240	2830	2830	2830	2830	0
684	20231129	090000	10267240	2830	2830	2830	2830	3628