KissMeData/332290/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	210600	190726759	1681	1681	1681	1681	124
3	20231129	210500	190726759	1681	1681	1681	1681	0
4	20231129	210400	190726759	1681	1681	1681	1681	0
5	20231129	210300	190726759	1681	1681	1681	1681	0
6	20231129	210200	190726759	1681	1681	1681	1681	0
7	20231129	210100	190726759	1681	1681	1681	1681	0
8	20231129	210000	190726759	1681	1681	1681	1681	0
9	20231129	205900	190726759	1681	1681	1681	1681	0
10	20231129	205800	190726759	1681	1681	1681	1681	0
11	20231129	205700	190726759	1681	1681	1681	1681	0
12	20231129	205600	190726759	1681	1681	1681	1681	0
13	20231129	205500	190726759	1681	1681	1681	1681	0
14	20231129	205400	190726759	1681	1681	1681	1681	0
15	20231129	205300	190726759	1681	1681	1681	1681	0
16	20231129	205200	190726759	1681	1681	1681	1681	0
17	20231129	205100	190726759	1681	1681	1681	1681	0
18	20231129	205000	190726759	1681	1681	1681	1681	0
19	20231129	204900	190726759	1681	1681	1681	1681	0
20	20231129	204800	190726759	1681	1681	1681	1681	0
21	20231129	204700	190726759	1681	1681	1681	1681	0
22	20231129	204600	190726759	1681	1681	1681	1681	0
23	20231129	204500	190726759	1681	1681	1681	1681	0
24	20231129	204400	190726759	1681	1681	1681	1681	0
25	20231129	204300	190726759	1681	1681	1681	1681	0
26	20231129	204200	190726759	1681	1681	1681	1681	0
27	20231129	204100	190726759	1681	1681	1681	1681	0
28	20231129	204000	190726759	1681	1681	1681	1681	0
29	20231129	203900	190726759	1681	1681	1681	1681	0
30	20231129	203800	190726759	1681	1681	1681	1681	0
31	20231129	203700	190726759	1681	1681	1681	1681	0
32	20231129	203600	190726759	1681	1681	1681	1681	124
33	20231129	203500	190726759	1681	1681	1681	1681	0
34	20231129	203400	190726759	1681	1681	1681	1681	0
35	20231129	203300	190726759	1681	1681	1681	1681	0
36	20231129	203200	190726759	1681	1681	1681	1681	0
37	20231129	203100	190726759	1681	1681	1681	1681	0
38	20231129	203000	190726759	1681	1681	1681	1681	0
39	20231129	202900	190726759	1681	1681	1681	1681	0
40	20231129	202800	190726759	1681	1681	1681	1681	0
41	20231129	202700	190726759	1681	1681	1681	1681	0
42	20231129	202600	190726759	1681	1681	1681	1681	0
43	20231129	202500	190726759	1681	1681	1681	1681	0
44	20231129	202400	190726759	1681	1681	1681	1681	0
45	20231129	202300	190726759	1681	1681	1681	1681	0
46	20231129	202200	190726759	1681	1681	1681	1681	0
47	20231129	202100	190726759	1681	1681	1681	1681	0
48	20231129	202000	190726759	1681	1681	1681	1681	0
49	20231129	201900	190726759	1681	1681	1681	1681	0
50	20231129	201800	190726759	1681	1681	1681	1681	0
51	20231129	201700	190726759	1681	1681	1681	1681	0
52	20231129	201600	190726759	1681	1681	1681	1681	0
53	20231129	201500	190726759	1681	1681	1681	1681	0
54	20231129	201400	190726759	1681	1681	1681	1681	0
55	20231129	201300	190726759	1681	1681	1681	1681	0
56	20231129	201200	190726759	1681	1681	1681	1681	0
57	20231129	201100	190726759	1681	1681	1681	1681	0
58	20231129	201000	190726759	1681	1681	1681	1681	0
59	20231129	200900	190726759	1681	1681	1681	1681	0
60	20231129	200800	190726759	1681	1681	1681	1681	0
61	20231129	200700	190726759	1681	1681	1681	1681	0
62	20231129	200600	190726759	1681	1681	1681	1681	124
63	20231129	200500	190726759	1681	1681	1681	1681	0
64	20231129	200400	190726759	1681	1681	1681	1681	0
65	20231129	200300	190726759	1681	1681	1681	1681	0
66	20231129	200200	190726759	1681	1681	1681	1681	0
67	20231129	200100	190726759	1681	1681	1681	1681	0
68	20231129	200000	190726759	1681	1681	1681	1681	0
69	20231129	195900	190726759	1681	1681	1681	1681	0
70	20231129	195800	190726759	1681	1681	1681	1681	0
71	20231129	195700	190726759	1681	1681	1681	1681	0
72	20231129	195600	190726759	1681	1681	1681	1681	0
73	20231129	195500	190726759	1681	1681	1681	1681	0
74	20231129	195400	190726759	1681	1681	1681	1681	0
75	20231129	195300	190726759	1681	1681	1681	1681	0
76	20231129	195200	190726759	1681	1681	1681	1681	0
77	20231129	195100	190726759	1681	1681	1681	1681	0
78	20231129	195000	190726759	1681	1681	1681	1681	0
79	20231129	194900	190726759	1681	1681	1681	1681	0
80	20231129	194800	190726759	1681	1681	1681	1681	0
81	20231129	194700	190726759	1681	1681	1681	1681	0
82	20231129	194600	190726759	1681	1681	1681	1681	0
83	20231129	194500	190726759	1681	1681	1681	1681	0
84	20231129	194400	190726759	1681	1681	1681	1681	0
85	20231129	194300	190726759	1681	1681	1681	1681	0
86	20231129	194200	190726759	1681	1681	1681	1681	0
87	20231129	194100	190726759	1681	1681	1681	1681	0
88	20231129	194000	190726759	1681	1681	1681	1681	0
89	20231129	193900	190726759	1681	1681	1681	1681	0
90	20231129	193800	190726759	1681	1681	1681	1681	0
91	20231129	193700	190726759	1681	1681	1681	1681	0
92	20231129	193600	190726759	1681	1681	1681	1681	124
93	20231129	193500	190726759	1681	1681	1681	1681	0
94	20231129	193400	190726759	1681	1681	1681	1681	0
95	20231129	193300	190726759	1681	1681	1681	1681	0
96	20231129	193200	190726759	1681	1681	1681	1681	0
97	20231129	193100	190726759	1681	1681	1681	1681	0
98	20231129	193000	190726759	1681	1681	1681	1681	0
99	20231129	192900	190726759	1681	1681	1681	1681	0
100	20231129	192800	190726759	1681	1681	1681	1681	0
101	20231129	192700	190726759	1681	1681	1681	1681	0
102	20231129	192600	190726759	1681	1681	1681	1681	0
103	20231129	192500	190726759	1681	1681	1681	1681	0
104	20231129	192400	190726759	1681	1681	1681	1681	0
105	20231129	192300	190726759	1681	1681	1681	1681	0
106	20231129	192200	190726759	1681	1681	1681	1681	0
107	20231129	192100	190726759	1681	1681	1681	1681	0
108	20231129	192000	190726759	1681	1681	1681	1681	0
109	20231129	191900	190726759	1681	1681	1681	1681	0
110	20231129	191800	190726759	1681	1681	1681	1681	0
111	20231129	191700	190726759	1681	1681	1681	1681	0
112	20231129	191600	190726759	1681	1681	1681	1681	0
113	20231129	191500	190726759	1681	1681	1681	1681	0
114	20231129	191400	190726759	1681	1681	1681	1681	0
115	20231129	191300	190726759	1681	1681	1681	1681	0
116	20231129	191200	190726759	1681	1681	1681	1681	0
117	20231129	191100	190726759	1681	1681	1681	1681	0
118	20231129	191000	190726759	1681	1681	1681	1681	0
119	20231129	190900	190726759	1681	1681	1681	1681	0
120	20231129	190800	190726759	1681	1681	1681	1681	0
121	20231129	190700	190726759	1681	1681	1681	1681	0
122	20231129	190600	190726759	1681	1681	1681	1681	124
123	20231129	190500	190726759	1681	1681	1681	1681	0
124	20231129	190400	190726759	1681	1681	1681	1681	0
125	20231129	190300	190726759	1681	1681	1681	1681	0
126	20231129	190200	190726759	1681	1681	1681	1681	0
127	20231129	190100	190726759	1681	1681	1681	1681	0
128	20231129	190000	190726759	1681	1681	1681	1681	0
129	20231129	185900	190726759	1681	1681	1681	1681	0
130	20231129	185800	190726759	1681	1681	1681	1681	0
131	20231129	185700	190726759	1681	1681	1681	1681	0
132	20231129	185600	190726759	1681	1681	1681	1681	0
133	20231129	185500	190726759	1681	1681	1681	1681	0
134	20231129	185400	190726759	1681	1681	1681	1681	0
135	20231129	185300	190726759	1681	1681	1681	1681	0
136	20231129	185200	190726759	1681	1681	1681	1681	0
137	20231129	185100	190726759	1681	1681	1681	1681	0
138	20231129	185000	190726759	1681	1681	1681	1681	0
139	20231129	184900	190726759	1681	1681	1681	1681	0
140	20231129	184800	190726759	1681	1681	1681	1681	0
141	20231129	184700	190726759	1681	1681	1681	1681	0
142	20231129	184600	190726759	1681	1681	1681	1681	0
143	20231129	184500	190726759	1681	1681	1681	1681	0
144	20231129	184400	190726759	1681	1681	1681	1681	0
145	20231129	184300	190726759	1681	1681	1681	1681	0
146	20231129	184200	190726759	1681	1681	1681	1681	0
147	20231129	184100	190726759	1681	1681	1681	1681	0
148	20231129	184000	190726759	1681	1681	1681	1681	0
149	20231129	183900	190726759	1681	1681	1681	1681	0
150	20231129	183800	190726759	1681	1681	1681	1681	0
151	20231129	183700	190726759	1681	1681	1681	1681	0
152	20231129	183600	190726759	1681	1681	1681	1681	124
153	20231129	183500	190726759	1681	1681	1681	1681	0
154	20231129	183400	190726759	1681	1681	1681	1681	0
155	20231129	183300	190726759	1681	1681	1681	1681	0
156	20231129	183200	190726759	1681	1681	1681	1681	0
157	20231129	183100	190726759	1681	1681	1681	1681	0
158	20231129	183000	190726759	1681	1681	1681	1681	0
159	20231129	182900	190726759	1681	1681	1681	1681	0
160	20231129	182800	190726759	1681	1681	1681	1681	0
161	20231129	182700	190726759	1681	1681	1681	1681	0
162	20231129	182600	190726759	1681	1681	1681	1681	0
163	20231129	182500	190726759	1681	1681	1681	1681	0
164	20231129	182400	190726759	1681	1681	1681	1681	0
165	20231129	182300	190726759	1681	1681	1681	1681	0
166	20231129	182200	190726759	1681	1681	1681	1681	0
167	20231129	182100	190726759	1681	1681	1681	1681	0
168	20231129	182000	190726759	1681	1681	1681	1681	0
169	20231129	181900	190726759	1681	1681	1681	1681	0
170	20231129	181800	190726759	1681	1681	1681	1681	0
171	20231129	181700	190726759	1681	1681	1681	1681	0
172	20231129	181600	190726759	1681	1681	1681	1681	0
173	20231129	181500	190726759	1681	1681	1681	1681	0
174	20231129	181400	190726759	1681	1681	1681	1681	0
175	20231129	181300	190726759	1681	1681	1681	1681	0
176	20231129	181200	190726759	1681	1681	1681	1681	0
177	20231129	181100	190726759	1681	1681	1681	1681	0
178	20231129	181000	190726759	1681	1681	1681	1681	0
179	20231129	180900	190726759	1681	1681	1681	1681	0
180	20231129	180800	190726759	1681	1681	1681	1681	0
181	20231129	180700	190726759	1681	1681	1681	1681	0
182	20231129	180600	190726759	1681	1681	1681	1681	124
183	20231129	180500	190726759	1681	1681	1681	1681	0
184	20231129	180400	190726759	1681	1681	1681	1681	0
185	20231129	180300	190726759	1681	1681	1681	1681	0
186	20231129	180200	190726759	1681	1681	1681	1681	0
187	20231129	180100	190726759	1681	1681	1681	1681	0
188	20231129	180000	190726759	1681	1681	1681	1681	0
189	20231129	175900	190726759	1681	1681	1681	1681	0
190	20231129	175800	190726759	1681	1681	1681	1681	0
191	20231129	175700	190726759	1681	1681	1681	1681	0
192	20231129	175600	190726759	1681	1681	1681	1681	0
193	20231129	175500	190726759	1681	1681	1681	1681	0
194	20231129	175400	190726759	1681	1681	1681	1681	0
195	20231129	175300	190726759	1681	1681	1681	1681	0
196	20231129	175200	190726759	1681	1681	1681	1681	0
197	20231129	175100	190726759	1681	1681	1681	1681	0
198	20231129	175000	190726759	1681	1681	1681	1681	0
199	20231129	174900	190726759	1681	1681	1681	1681	0
200	20231129	174800	190726759	1681	1681	1681	1681	0
201	20231129	174700	190726759	1681	1681	1681	1681	0
202	20231129	174600	190726759	1681	1681	1681	1681	0
203	20231129	174500	190726759	1681	1681	1681	1681	0
204	20231129	174400	190726759	1681	1681	1681	1681	0
205	20231129	174300	190726759	1681	1681	1681	1681	0
206	20231129	174200	190726759	1681	1681	1681	1681	0
207	20231129	174100	190726759	1681	1681	1681	1681	0
208	20231129	174000	190726759	1681	1681	1681	1681	0
209	20231129	173900	190726759	1681	1681	1681	1681	0
210	20231129	173800	190726759	1681	1681	1681	1681	0
211	20231129	173700	190726759	1681	1681	1681	1681	0
212	20231129	173600	190726759	1681	1681	1681	1681	124
213	20231129	173500	190726759	1681	1681	1681	1681	0
214	20231129	173400	190726759	1681	1681	1681	1681	0
215	20231129	173300	190726759	1681	1681	1681	1681	0
216	20231129	173200	190726759	1681	1681	1681	1681	0
217	20231129	173100	190726759	1681	1681	1681	1681	0
218	20231129	173000	190726759	1681	1681	1681	1681	0
219	20231129	172900	190726759	1681	1681	1681	1681	0
220	20231129	172800	190726759	1681	1681	1681	1681	0
221	20231129	172700	190726759	1681	1681	1681	1681	0
222	20231129	172600	190726759	1681	1681	1681	1681	0
223	20231129	172500	190726759	1681	1681	1681	1681	0
224	20231129	172400	190726759	1681	1681	1681	1681	0
225	20231129	172300	190726759	1681	1681	1681	1681	0
226	20231129	172200	190726759	1681	1681	1681	1681	0
227	20231129	172100	190726759	1681	1681	1681	1681	0
228	20231129	172000	190726759	1681	1681	1681	1681	0
229	20231129	171900	190726759	1681	1681	1681	1681	0
230	20231129	171800	190726759	1681	1681	1681	1681	0
231	20231129	171700	190726759	1681	1681	1681	1681	0
232	20231129	171600	190726759	1681	1681	1681	1681	0
233	20231129	171500	190726759	1681	1681	1681	1681	0
234	20231129	171400	190726759	1681	1681	1681	1681	0
235	20231129	171300	190726759	1681	1681	1681	1681	0
236	20231129	171200	190726759	1681	1681	1681	1681	0
237	20231129	171100	190726759	1681	1681	1681	1681	0
238	20231129	171000	190726759	1681	1681	1681	1681	0
239	20231129	170900	190726759	1681	1681	1681	1681	0
240	20231129	170800	190726759	1681	1681	1681	1681	0
241	20231129	170700	190726759	1681	1681	1681	1681	0
242	20231129	170600	190726759	1681	1681	1681	1681	124
243	20231129	170500	190726759	1681	1681	1681	1681	0
244	20231129	170400	190726759	1681	1681	1681	1681	0
245	20231129	170300	190726759	1681	1681	1681	1681	0
246	20231129	170200	190726759	1681	1681	1681	1681	0
247	20231129	170100	190726759	1681	1681	1681	1681	0
248	20231129	170000	190726759	1681	1681	1681	1681	0
249	20231129	165900	190726759	1681	1681	1681	1681	0
250	20231129	165800	190726759	1681	1681	1681	1681	0
251	20231129	165700	190726759	1681	1681	1681	1681	0
252	20231129	165600	190726759	1681	1681	1681	1681	0
253	20231129	165500	190726759	1681	1681	1681	1681	0
254	20231129	165400	190726759	1681	1681	1681	1681	0
255	20231129	165300	190726759	1681	1681	1681	1681	0
256	20231129	165200	190726759	1681	1681	1681	1681	0
257	20231129	165100	190726759	1681	1681	1681	1681	0
258	20231129	165000	190726759	1681	1681	1681	1681	0
259	20231129	164900	190726759	1681	1681	1681	1681	0
260	20231129	164800	190726759	1681	1681	1681	1681	0
261	20231129	164700	190726759	1681	1681	1681	1681	0
262	20231129	164600	190726759	1681	1681	1681	1681	0
263	20231129	164500	190726759	1681	1681	1681	1681	0
264	20231129	164400	190726759	1681	1681	1681	1681	0
265	20231129	164300	190726759	1681	1681	1681	1681	0
266	20231129	164200	190726759	1681	1681	1681	1681	0
267	20231129	164100	190726759	1681	1681	1681	1681	0
268	20231129	164000	190726759	1681	1681	1681	1681	0
269	20231129	163900	190726759	1681	1681	1681	1681	0
270	20231129	163800	190726759	1681	1681	1681	1681	0
271	20231129	163700	190726759	1681	1681	1681	1681	0
272	20231129	163600	190726759	1681	1681	1681	1681	124
273	20231129	163500	190726759	1681	1681	1681	1681	0
274	20231129	163400	190726759	1681	1681	1681	1681	0
275	20231129	163300	190726759	1681	1681	1681	1681	0
276	20231129	163200	190726759	1681	1681	1681	1681	0
277	20231129	163100	190726759	1681	1681	1681	1681	0
278	20231129	163000	190726759	1681	1681	1681	1681	0
279	20231129	162900	190726759	1681	1681	1681	1681	0
280	20231129	162800	190726759	1681	1681	1681	1681	0
281	20231129	162700	190726759	1681	1681	1681	1681	0
282	20231129	162600	190726759	1681	1681	1681	1681	0
283	20231129	162500	190726759	1681	1681	1681	1681	0
284	20231129	162400	190726759	1681	1681	1681	1681	0
285	20231129	162300	190726759	1681	1681	1681	1681	0
286	20231129	162200	190726759	1681	1681	1681	1681	0
287	20231129	162100	190726759	1681	1681	1681	1681	0
288	20231129	162000	190726759	1681	1681	1681	1681	0
289	20231129	161900	190726759	1681	1681	1681	1681	0
290	20231129	161800	190726759	1681	1681	1681	1681	0
291	20231129	161700	190726759	1681	1681	1681	1681	0
292	20231129	161600	190726759	1681	1681	1681	1681	0
293	20231129	161500	190726759	1681	1681	1681	1681	0
294	20231129	161400	190726759	1681	1681	1681	1681	0
295	20231129	161300	190726759	1681	1681	1681	1681	0
296	20231129	161200	190726759	1681	1681	1681	1681	0
297	20231129	161100	190726759	1681	1681	1681	1681	0
298	20231129	161000	190726759	1681	1681	1681	1681	0
299	20231129	160900	190726759	1681	1681	1681	1681	0
300	20231129	160800	190726759	1681	1681	1681	1681	0
301	20231129	160700	190726759	1681	1681	1681	1681	0
302	20231129	160600	190726759	1681	1681	1681	1681	124
303	20231129	160500	190726759	1681	1681	1681	1681	0
304	20231129	160400	190726759	1681	1681	1681	1681	0
305	20231129	160300	190726759	1681	1681	1681	1681	0
306	20231129	160200	190726759	1681	1681	1681	1681	0
307	20231129	160100	190726759	1681	1681	1681	1681	0
308	20231129	160000	190726759	1681	1681	1681	1681	0
309	20231129	155900	190726759	1681	1681	1681	1681	0
310	20231129	155800	190726759	1681	1681	1681	1681	0
311	20231129	155700	190726759	1681	1681	1681	1681	0
312	20231129	155600	190726759	1681	1681	1681	1681	0
313	20231129	155500	190726759	1681	1681	1681	1681	0
314	20231129	155400	190726759	1681	1681	1681	1681	0
315	20231129	155300	190726759	1681	1681	1681	1681	0
316	20231129	155200	190726759	1681	1681	1681	1681	0
317	20231129	155100	190726759	1681	1681	1681	1681	0
318	20231129	155000	190726759	1681	1681	1681	1681	0
319	20231129	154900	190726759	1681	1681	1681	1681	0
320	20231129	154800	190726759	1681	1681	1681	1681	0
321	20231129	154700	190726759	1681	1681	1681	1681	0
322	20231129	154600	190726759	1681	1681	1681	1681	0
323	20231129	154500	190726759	1681	1681	1681	1681	0
324	20231129	154400	190726759	1681	1681	1681	1681	0
325	20231129	154300	190726759	1681	1681	1681	1681	0
326	20231129	154200	190726759	1681	1681	1681	1681	0
327	20231129	154100	190726759	1681	1681	1681	1681	0
328	20231129	154000	190726759	1681	1681	1681	1681	0
329	20231129	153900	190726759	1681	1681	1681	1681	0
330	20231129	153800	190726759	1681	1681	1681	1681	0
331	20231129	153700	190726759	1681	1681	1681	1681	0
332	20231129	153600	190726759	1681	1681	1681	1681	124
333	20231129	153500	190726759	1681	1681	1681	1681	0
334	20231129	153400	190726759	1681	1681	1681	1681	0
335	20231129	153300	190726759	1681	1681	1681	1681	0
336	20231129	153200	190726759	1681	1681	1681	1681	0
337	20231129	153100	190726759	1681	1681	1681	1681	0
338	20231129	153000	190726759	1681	1681	1681	1681	124
339	20231129	152900	190518315	1681	1681	1681	1681	0
340	20231129	152800	190518315	1681	1681	1681	1681	0
341	20231129	152700	190518315	1681	1681	1681	1681	0
342	20231129	152600	190518315	1681	1681	1681	1681	0
343	20231129	152500	190518315	1681	1681	1681	1681	0
344	20231129	152400	190518315	1681	1681	1681	1681	0
345	20231129	152300	190518315	1681	1681	1681	1681	0
346	20231129	152200	190518315	1681	1681	1681	1681	0
347	20231129	152100	190518315	1681	1681	1681	1681	0
348	20231129	152000	190518315	1681	1681	1681	1681	0
349	20231129	151900	190518315	1681	1681	1682	1681	846
350	20231129	151800	189095551	1681	1681	1682	1680	690
351	20231129	151700	187935890	1681	1682	1682	1681	600
352	20231129	151600	186927244	1682	1682	1682	1682	6
353	20231129	151500	186917152	1682	1682	1682	1682	7
354	20231129	151400	186905378	1682	1682	1682	1682	7
355	20231129	151300	186893604	1682	1682	1682	1682	19
356	20231129	151200	186861646	1683	1683	1683	1683	15
357	20231129	151100	186836401	1683	1682	1683	1682	282
358	20231129	151000	186362075	1682	1682	1682	1681	969
359	20231129	150900	184733173	1682	1682	1682	1682	208
360	20231129	150800	184383317	1682	1682	1682	1682	0
361	20231129	150700	184383317	1682	1681	1682	1681	657
362	20231129	150600	183278889	1680	1680	1680	1680	333
363	20231129	150500	182719449	1680	1680	1680	1680	896
364	20231129	150400	181214169	1680	1680	1680	1680	19
365	20231129	150300	181182249	1680	1680	1680	1680	0
366	20231129	150200	181182249	1680	1680	1680	1680	0
367	20231129	150100	181182249	1680	1679	1680	1679	2
368	20231129	150000	181178890	1680	1679	1680	1679	217
369	20231129	145900	180814543	1680	1679	1680	1679	202
370	20231129	145800	180475380	1679	1678	1680	1678	198
371	20231129	145700	180143127	1678	1678	1678	1678	4
372	20231129	145600	180136415	1678	1678	1678	1678	0
373	20231129	145500	180136415	1678	1678	1679	1678	19
374	20231129	145400	180104531	1679	1678	1679	1675	2211
375	20231129	145300	176399169	1679	1679	1679	1678	22
376	20231129	145200	176362242	1680	1680	1680	1680	0
377	20231129	145100	176362242	1680	1679	1680	1679	462
378	20231129	145000	175586536	1679	1678	1679	1678	86
379	20231129	144900	175442217	1675	1675	1675	1675	0
380	20231129	144800	175442217	1675	1675	1675	1675	0
381	20231129	144700	175442217	1675	1675	1675	1675	0
382	20231129	144600	175442217	1675	1675	1675	1675	0
383	20231129	144500	175442217	1675	1675	1675	1675	80
384	20231129	144400	175308217	1675	1675	1675	1675	1277
385	20231129	144300	173169242	1675	1675	1675	1675	0
386	20231129	144200	173169242	1675	1676	1676	1675	2976
387	20231129	144100	168184440	1678	1678	1678	1678	4
388	20231129	144000	168177728	1676	1676	1676	1676	0
389	20231129	143900	168177728	1676	1676	1676	1676	109
390	20231129	143800	167995044	1676	1676	1676	1676	0
391	20231129	143700	167995044	1676	1676	1676	1676	0
392	20231129	143600	167995044	1676	1676	1676	1676	1504
393	20231129	143500	165474340	1676	1676	1676	1676	0
394	20231129	143400	165474340	1676	1679	1679	1676	701
395	20231129	143300	164299461	1676	1676	1676	1676	2067
396	20231129	143200	160835169	1679	1676	1679	1676	249
397	20231129	143100	160417842	1676	1677	1677	1676	443
398	20231129	143000	159675303	1676	1676	1676	1676	0
399	20231129	142900	159675303	1676	1676	1676	1676	2
400	20231129	142800	159671951	1676	1676	1676	1676	88
401	20231129	142700	159524463	1679	1679	1679	1679	0
402	20231129	142600	159524463	1679	1679	1679	1679	0
403	20231129	142500	159524463	1679	1679	1679	1679	0
404	20231129	142400	159524463	1679	1679	1679	1679	1
405	20231129	142300	159522784	1678	1678	1678	1678	119
406	20231129	142200	159323102	1678	1677	1678	1677	381
407	20231129	142100	158683984	1679	1679	1679	1679	0
408	20231129	142000	158683984	1679	1679	1679	1679	1
409	20231129	141900	158682305	1676	1676	1676	1676	0
410	20231129	141800	158682305	1676	1676	1676	1676	0
411	20231129	141700	158682305	1676	1676	1676	1676	0
412	20231129	141600	158682305	1676	1676	1676	1676	0
413	20231129	141500	158682305	1676	1676	1676	1676	120
414	20231129	141400	158481185	1676	1676	1676	1675	2092
415	20231129	141300	154975013	1679	1679	1679	1679	10
416	20231129	141200	154958223	1679	1677	1679	1676	1682
417	20231129	141100	152138471	1679	1679	1679	1679	0
418	20231129	141000	152138471	1679	1679	1679	1679	0
419	20231129	140900	152138471	1679	1679	1679	1679	0
420	20231129	140800	152138471	1679	1679	1679	1679	0
421	20231129	140700	152138471	1679	1679	1679	1679	2
422	20231129	140600	152135113	1677	1677	1677	1677	1
423	20231129	140500	152133436	1679	1679	1679	1679	0
424	20231129	140400	152133436	1679	1679	1679	1679	251
425	20231129	140300	151712007	1679	1679	1679	1679	59
426	20231129	140200	151612946	1679	1679	1679	1679	30
427	20231129	140100	151562576	1679	1679	1679	1679	0
428	20231129	140000	151562576	1679	1679	1679	1679	0
429	20231129	135900	151562576	1679	1679	1679	1679	0
430	20231129	135800	151562576	1679	1679	1679	1679	0
431	20231129	135700	151562576	1679	1679	1679	1679	0
432	20231129	135600	151562576	1679	1679	1679	1679	230
433	20231129	135500	151176406	1679	1679	1679	1679	0
434	20231129	135400	151176406	1679	1679	1679	1679	0
435	20231129	135300	151176406	1679	1679	1679	1679	0
436	20231129	135200	151176406	1679	1679	1679	1679	100
437	20231129	135100	151008506	1677	1677	1677	1677	471
438	20231129	135000	150218639	1677	1677	1677	1677	0
439	20231129	134900	150218639	1677	1677	1677	1677	0
440	20231129	134800	150218639	1677	1677	1677	1677	0
441	20231129	134700	150218639	1677	1677	1677	1677	0
442	20231129	134600	150218639	1677	1677	1677	1677	0
443	20231129	134500	150218639	1677	1677	1677	1677	240
444	20231129	134400	149816159	1677	1677	1677	1677	0
445	20231129	134300	149816159	1677	1677	1677	1677	109
446	20231129	134200	149633366	1681	1681	1681	1681	0
447	20231129	134100	149633366	1681	1681	1681	1681	0
448	20231129	134000	149633366	1681	1681	1681	1681	0
449	20231129	133900	149633366	1681	1681	1681	1681	0
450	20231129	133800	149633366	1681	1681	1681	1681	0
451	20231129	133700	149633366	1681	1681	1681	1681	3
452	20231129	133600	149628323	1681	1681	1681	1681	2
453	20231129	133500	149624961	1681	1681	1681	1681	0
454	20231129	133400	149624961	1681	1681	1681	1681	0
455	20231129	133300	149624961	1681	1681	1681	1681	0
456	20231129	133200	149624961	1681	1681	1681	1681	0
457	20231129	133100	149624961	1681	1681	1681	1681	0
458	20231129	133000	149624961	1681	1681	1681	1681	0
459	20231129	132900	149624961	1681	1681	1681	1681	0
460	20231129	132800	149624961	1681	1681	1681	1681	10
461	20231129	132700	149608151	1681	1681	1681	1681	0
462	20231129	132600	149608151	1681	1681	1681	1681	2
463	20231129	132500	149604789	1676	1676	1676	1676	50
464	20231129	132400	149520989	1676	1676	1676	1676	0
465	20231129	132300	149520989	1676	1678	1678	1676	2000
466	20231129	132200	146167167	1682	1682	1682	1682	0
467	20231129	132100	146167167	1682	1682	1682	1682	0
468	20231129	132000	146167167	1682	1682	1682	1682	0
469	20231129	131900	146167167	1682	1682	1682	1682	0
470	20231129	131800	146167167	1682	1682	1682	1682	0
471	20231129	131700	146167167	1682	1683	1683	1682	2
472	20231129	131600	146163802	1683	1683	1683	1683	0
473	20231129	131500	146163802	1683	1683	1683	1683	0
474	20231129	131400	146163802	1683	1683	1683	1683	0
475	20231129	131300	146163802	1683	1683	1683	1683	50
476	20231129	131200	146079652	1678	1678	1678	1678	0
477	20231129	131100	146079652	1678	1678	1678	1678	1
478	20231129	131000	146077974	1683	1683	1683	1683	0
479	20231129	130900	146077974	1683	1683	1683	1683	1
480	20231129	130800	146076291	1678	1678	1678	1678	2271
481	20231129	130700	142265553	1678	1678	1678	1678	0
482	20231129	130600	142265553	1678	1678	1678	1678	0
483	20231129	130500	142265553	1678	1678	1678	1678	2038
484	20231129	130400	138845789	1678	1678	1678	1678	0
485	20231129	130300	138845789	1678	1678	1678	1678	0
486	20231129	130200	138845789	1678	1679	1679	1678	1000
487	20231129	130100	137167746	1678	1678	1678	1678	0
488	20231129	130000	137167746	1678	1678	1678	1678	0
489	20231129	125900	137167746	1678	1680	1680	1678	500
490	20231129	125800	136327825	1683	1683	1683	1683	0
491	20231129	125700	136327825	1683	1683	1683	1683	0
492	20231129	125600	136327825	1683	1683	1683	1683	10
493	20231129	125500	136310995	1683	1683	1683	1683	1
494	20231129	125400	136309312	1684	1684	1684	1684	0
495	20231129	125300	136309312	1684	1684	1684	1684	0
496	20231129	125200	136309312	1684	1684	1684	1684	0
497	20231129	125100	136309312	1684	1684	1684	1684	0
498	20231129	125000	136309312	1684	1684	1684	1684	1
499	20231129	124900	136307628	1680	1680	1680	1680	0
500	20231129	124800	136307628	1680	1680	1680	1680	3
501	20231129	124700	136302588	1684	1684	1684	1684	0
502	20231129	124600	136302588	1684	1683	1684	1680	3801
503	20231129	124500	129913268	1683	1683	1683	1683	1
504	20231129	124400	129911585	1683	1683	1683	1683	0
505	20231129	124300	129911585	1683	1683	1683	1683	0
506	20231129	124200	129911585	1683	1681	1683	1681	80
507	20231129	124100	129777101	1683	1683	1683	1683	5
508	20231129	124000	129768686	1683	1683	1683	1683	0
509	20231129	123900	129768686	1683	1683	1683	1683	0
510	20231129	123800	129768686	1683	1683	1683	1682	26
511	20231129	123700	129724948	1684	1684	1684	1684	0
512	20231129	123600	129724948	1684	1684	1684	1684	0
513	20231129	123500	129724948	1684	1677	1684	1677	793
514	20231129	123400	128390968	1676	1676	1676	1676	1
515	20231129	123300	128389292	1681	1681	1681	1681	21
516	20231129	123200	128353991	1676	1676	1676	1676	0
517	20231129	123100	128353991	1676	1677	1677	1676	4004
518	20231129	123000	121642979	1681	1681	1681	1681	0
519	20231129	122900	121642979	1681	1680	1681	1680	101
520	20231129	122800	121473298	1680	1680	1680	1680	50
521	20231129	122700	121389298	1681	1681	1681	1681	0
522	20231129	122600	121389298	1681	1681	1681	1681	0
523	20231129	122500	121389298	1681	1681	1681	1681	0
524	20231129	122400	121389298	1681	1681	1681	1681	0
525	20231129	122300	121389298	1681	1681	1681	1681	0
526	20231129	122200	121389298	1681	1681	1681	1681	42
527	20231129	122100	121318696	1681	1681	1681	1681	8
528	20231129	122000	121305248	1681	1681	1681	1681	100
529	20231129	121900	121137148	1681	1681	1681	1681	0
530	20231129	121800	121137148	1681	1681	1681	1681	20
531	20231129	121700	121103528	1681	1681	1681	1681	0
532	20231129	121600	121103528	1681	1681	1681	1681	1
533	20231129	121500	121101847	1674	1674	1674	1674	0
534	20231129	121400	121101847	1674	1676	1676	1674	3302
535	20231129	121300	115571914	1681	1681	1681	1681	0
536	20231129	121200	115571914	1681	1681	1681	1681	10
537	20231129	121100	115555104	1681	1676	1681	1676	301
538	20231129	121000	115050623	1681	1681	1681	1681	0
539	20231129	120900	115050623	1681	1681	1681	1681	0
540	20231129	120800	115050623	1681	1676	1681	1676	2194
541	20231129	120700	111372509	1676	1676	1676	1676	0
542	20231129	120600	111372509	1676	1676	1676	1676	80
543	20231129	120500	111238429	1676	1676	1676	1676	44
544	20231129	120400	111164685	1676	1681	1681	1676	1763
545	20231129	120300	108208536	1681	1681	1681	1681	0
546	20231129	120200	108208536	1681	1681	1681	1681	1
547	20231129	120100	108206855	1678	1679	1679	1678	466
548	20231129	120000	107424723	1682	1682	1682	1682	0
549	20231129	115900	107424723	1682	1682	1682	1682	0
550	20231129	115800	107424723	1682	1682	1682	1682	8
551	20231129	115700	107411267	1682	1682	1682	1682	0
552	20231129	115600	107411267	1682	1682	1682	1682	0
553	20231129	115500	107411267	1682	1682	1682	1682	5
554	20231129	115400	107402857	1683	1683	1683	1683	0
555	20231129	115300	107402857	1683	1683	1683	1683	0
556	20231129	115200	107402857	1683	1683	1683	1683	0
557	20231129	115100	107402857	1683	1683	1683	1683	0
558	20231129	115000	107402857	1683	1683	1683	1683	0
559	20231129	114900	107402857	1683	1683	1683	1683	0
560	20231129	114800	107402857	1683	1683	1683	1683	0
561	20231129	114700	107402857	1683	1683	1683	1683	0
562	20231129	114600	107402857	1683	1683	1683	1683	1
563	20231129	114500	107401174	1680	1680	1680	1680	27
564	20231129	114400	107355814	1679	1680	1680	1679	612
565	20231129	114300	106327682	1680	1680	1680	1680	0
566	20231129	114200	106327682	1680	1680	1680	1680	436
567	20231129	114100	105595202	1680	1680	1680	1680	0
568	20231129	114000	105595202	1680	1680	1680	1680	3
569	20231129	113900	105590162	1679	1679	1679	1679	0
570	20231129	113800	105590162	1679	1679	1679	1679	0
571	20231129	113700	105590162	1679	1679	1679	1679	1000
572	20231129	113600	103911162	1679	1679	1679	1679	0
573	20231129	113500	103911162	1679	1679	1679	1679	7000
574	20231129	113400	92158162	1680	1680	1680	1680	44
575	20231129	113300	92084242	1683	1683	1683	1683	0
576	20231129	113200	92084242	1683	1681	1683	1681	2
577	20231129	113100	92080878	1679	1679	1679	1679	584
578	20231129	113000	91100342	1681	1681	1681	1681	0
579	20231129	112900	91100342	1681	1680	1681	1680	30
580	20231129	112800	91049941	1679	1679	1679	1679	1
581	20231129	112700	91048262	1680	1680	1680	1680	0
582	20231129	112600	91048262	1680	1680	1680	1679	1741
583	20231129	112500	88124382	1681	1681	1681	1681	1
584	20231129	112400	88122701	1681	1681	1681	1681	0
585	20231129	112300	88122701	1681	1681	1681	1681	0
586	20231129	112200	88122701	1681	1682	1682	1681	105
587	20231129	112100	87946191	1683	1683	1683	1683	0
588	20231129	112000	87946191	1683	1683	1683	1683	0
589	20231129	111900	87946191	1683	1683	1683	1683	0
590	20231129	111800	87946191	1683	1683	1683	1683	0
591	20231129	111700	87946191	1683	1683	1683	1683	3
592	20231129	111600	87941142	1680	1680	1680	1680	0
593	20231129	111500	87941142	1680	1680	1680	1680	0
594	20231129	111400	87941142	1680	1681	1681	1680	80
595	20231129	111300	87806670	1684	1684	1684	1684	0
596	20231129	111200	87806670	1684	1684	1684	1684	0
597	20231129	111100	87806670	1684	1684	1684	1684	0
598	20231129	111000	87806670	1684	1684	1684	1684	0
599	20231129	110900	87806670	1684	1684	1684	1684	0
600	20231129	110800	87806670	1684	1684	1684	1684	0
601	20231129	110700	87806670	1684	1684	1684	1684	0
602	20231129	110600	87806670	1684	1684	1684	1684	0
603	20231129	110500	87806670	1684	1684	1684	1684	0
604	20231129	110400	87806670	1684	1684	1684	1684	0
605	20231129	110300	87806670	1684	1681	1684	1679	473
606	20231129	110200	87011780	1683	1682	1683	1682	168
607	20231129	110100	86729198	1684	1683	1684	1683	54
608	20231129	110000	86638315	1684	1684	1684	1684	0
609	20231129	105900	86638315	1684	1684	1684	1684	1
610	20231129	105800	86636631	1684	1684	1684	1684	0
611	20231129	105700	86636631	1684	1684	1684	1684	0
612	20231129	105600	86636631	1684	1683	1684	1683	294
613	20231129	105500	86141822	1682	1681	1683	1681	332
614	20231129	105400	85583528	1683	1683	1683	1682	149
615	20231129	105300	85332898	1685	1685	1685	1685	1
616	20231129	105200	85331213	1685	1685	1685	1685	0
617	20231129	105100	85331213	1685	1685	1685	1685	0
618	20231129	105000	85331213	1685	1683	1685	1682	28
619	20231129	104900	85284087	1685	1684	1685	1684	198
620	20231129	104800	84950653	1684	1685	1685	1682	121
621	20231129	104700	84747097	1685	1685	1685	1685	10
622	20231129	104600	84730247	1685	1680	1686	1679	1933
623	20231129	104500	81478069	1682	1683	1683	1681	34
624	20231129	104400	81420884	1683	1675	1683	1675	666
625	20231129	104300	80304367	1675	1675	1675	1675	299
626	20231129	104200	79803542	1675	1677	1677	1675	2000
627	20231129	104100	76451643	1678	1678	1678	1678	14
628	20231129	104000	76428151	1677	1677	1677	1677	194
629	20231129	103900	76102813	1678	1678	1678	1678	105
630	20231129	103800	75926623	1682	1682	1682	1682	0
631	20231129	103700	75926623	1682	1682	1682	1682	1
632	20231129	103600	75924941	1676	1677	1677	1676	2378
633	20231129	103500	71938943	1683	1683	1683	1683	0
634	20231129	103400	71938943	1683	1683	1683	1683	2
635	20231129	103300	71935577	1685	1685	1685	1685	0
636	20231129	103200	71935577	1685	1681	1685	1677	9265
637	20231129	103100	56395831	1681	1682	1682	1681	18
638	20231129	103000	56365568	1685	1685	1685	1685	0
639	20231129	102900	56365568	1685	1685	1685	1685	2
640	20231129	102800	56362198	1685	1685	1685	1685	0
641	20231129	102700	56362198	1685	1685	1685	1685	0
642	20231129	102600	56362198	1685	1682	1685	1682	3
643	20231129	102500	56357149	1682	1682	1682	1682	2
644	20231129	102400	56353785	1685	1682	1685	1682	9
645	20231129	102300	56338630	1685	1680	1685	1680	7
646	20231129	102200	56326855	1680	1685	1685	1680	89
647	20231129	102100	56177219	1685	1685	1685	1685	338
648	20231129	102000	55607689	1685	1684	1685	1684	65
649	20231129	101900	55498226	1684	1684	1684	1684	18
650	20231129	101800	55467914	1685	1685	1685	1685	0
651	20231129	101700	55467914	1685	1685	1685	1685	0
652	20231129	101600	55467914	1685	1685	1685	1685	104
653	20231129	101500	55292674	1685	1682	1685	1677	673
654	20231129	101400	54163154	1686	1686	1686	1686	0
655	20231129	101300	54163154	1686	1686	1686	1686	0
656	20231129	101200	54163154	1686	1686	1686	1686	0
657	20231129	101100	54163154	1686	1686	1686	1686	0
658	20231129	101000	54163154	1686	1686	1686	1680	177
659	20231129	100900	53865062	1686	1682	1686	1676	1101
660	20231129	100800	52016183	1686	1685	1686	1685	501
661	20231129	100700	51171997	1685	1685	1685	1685	0
662	20231129	100600	51171997	1685	1685	1685	1685	0
663	20231129	100500	51171997	1685	1685	1685	1685	1
664	20231129	100400	51170312	1685	1684	1685	1684	506
665	20231129	100300	50318202	1684	1679	1684	1677	686
666	20231129	100200	49167748	1679	1682	1682	1679	35
667	20231129	100100	49108949	1684	1685	1685	1683	112
668	20231129	100000	48920296	1687	1687	1687	1687	0
669	20231129	095900	48920296	1687	1687	1687	1687	0
670	20231129	095800	48920296	1687	1678	1687	1678	59
671	20231129	095700	48821285	1678	1678	1678	1678	440
672	20231129	095600	48082965	1678	1678	1678	1678	0
673	20231129	095500	48082965	1678	1678	1678	1678	385
674	20231129	095400	47436935	1678	1678	1678	1676	4656
675	20231129	095300	39626183	1678	1678	1678	1677	306
676	20231129	095200	39113015	1678	1678	1678	1678	171
677	20231129	095100	38826077	1678	1677	1678	1677	161
678	20231129	095000	38555921	1678	1678	1678	1678	460
679	20231129	094900	37784041	1678	1678	1678	1678	195
680	20231129	094800	37456831	1678	1680	1680	1678	362
681	20231129	094700	36849381	1680	1681	1681	1678	1904
682	20231129	094600	33653142	1681	1681	1681	1681	155
683	20231129	094500	33392587	1685	1683	1685	1680	129
684	20231129	094400	33175770	1685	1686	1686	1685	2
685	20231129	094300	33172399	1687	1681	1687	1681	1681
686	20231129	094200	30345735	1684	1684	1684	1682	468
687	20231129	094100	29558197	1687	1687	1687	1687	0
688	20231129	094000	29558197	1687	1687	1687	1687	0
689	20231129	093900	29558197	1687	1687	1687	1687	6
690	20231129	093800	29548075	1688	1688	1688	1688	2
691	20231129	093700	29544699	1688	1689	1689	1685	212
692	20231129	093600	29187330	1690	1690	1690	1690	15
693	20231129	093500	29161980	1690	1689	1690	1689	106
694	20231129	093400	28982940	1690	1690	1690	1690	0
695	20231129	093300	28982940	1690	1688	1690	1688	13
696	20231129	093200	28960994	1691	1689	1692	1689	599
697	20231129	093100	27948761	1692	1692	1692	1692	58
698	20231129	093000	27850625	1692	1692	1692	1687	49
699	20231129	092900	27767756	1692	1694	1694	1692	200
700	20231129	092800	27429206	1694	1694	1694	1694	1
701	20231129	092700	27427512	1694	1694	1694	1694	4
702	20231129	092600	27420736	1694	1682	1694	1682	6395
703	20231129	092500	16643911	1682	1682	1682	1682	153
704	20231129	092400	16386565	1683	1682	1683	1680	847
705	20231129	092300	14962024	1682	1682	1682	1682	295
706	20231129	092200	14465834	1682	1682	1682	1682	204
707	20231129	092100	14122706	1682	1682	1682	1682	115
708	20231129	092000	13929276	1682	1682	1682	1682	100
709	20231129	091900	13761076	1684	1684	1684	1684	500
710	20231129	091800	12919076	1684	1684	1684	1676	836
711	20231129	091700	11515716	1677	1684	1684	1677	1357
712	20231129	091600	9239320	1684	1678	1684	1678	123
713	20231129	091500	9032920	1684	1684	1684	1684	3
714	20231129	091400	9027868	1684	1680	1684	1678	1036
715	20231129	091300	7288047	1680	1684	1685	1680	377
716	20231129	091200	6654259	1685	1685	1685	1685	1
717	20231129	091100	6652574	1685	1685	1685	1685	65
718	20231129	091000	6543049	1685	1681	1685	1681	6
719	20231129	090900	6532959	1680	1679	1680	1679	408
720	20231129	090800	5847819	1679	1679	1679	1679	487
721	20231129	090700	5030146	1679	1686	1686	1675	1289
722	20231129	090600	2867088	1695	1695	1695	1695	0
723	20231129	090500	2867088	1695	1686	1695	1686	128
724	20231129	090400	2651271	1696	1688	1698	1685	232
725	20231129	090300	2260050	1698	1688	1698	1688	314
726	20231129	090200	1729948	1688	1688	1688	1675	641
727	20231129	090100	654834	1688	1680	1698	1677	77
728	20231129	090000	525461	1699	1690	1699	1680	311