KissMeData/333430/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	210600	409237735	2950	2950	2950	2950	1821
3	20231129	210500	409237735	2950	2950	2950	2950	0
4	20231129	210400	409237735	2950	2950	2950	2950	0
5	20231129	210300	409237735	2950	2950	2950	2950	0
6	20231129	210200	409237735	2950	2950	2950	2950	0
7	20231129	210100	409237735	2950	2950	2950	2950	0
8	20231129	210000	409237735	2950	2950	2950	2950	0
9	20231129	205900	409237735	2950	2950	2950	2950	0
10	20231129	205800	409237735	2950	2950	2950	2950	0
11	20231129	205700	409237735	2950	2950	2950	2950	0
12	20231129	205600	409237735	2950	2950	2950	2950	0
13	20231129	205500	409237735	2950	2950	2950	2950	0
14	20231129	205400	409237735	2950	2950	2950	2950	0
15	20231129	205300	409237735	2950	2950	2950	2950	0
16	20231129	205200	409237735	2950	2950	2950	2950	0
17	20231129	205100	409237735	2950	2950	2950	2950	0
18	20231129	205000	409237735	2950	2950	2950	2950	0
19	20231129	204900	409237735	2950	2950	2950	2950	0
20	20231129	204800	409237735	2950	2950	2950	2950	0
21	20231129	204700	409237735	2950	2950	2950	2950	0
22	20231129	204600	409237735	2950	2950	2950	2950	0
23	20231129	204500	409237735	2950	2950	2950	2950	0
24	20231129	204400	409237735	2950	2950	2950	2950	0
25	20231129	204300	409237735	2950	2950	2950	2950	0
26	20231129	204200	409237735	2950	2950	2950	2950	0
27	20231129	204100	409237735	2950	2950	2950	2950	0
28	20231129	204000	409237735	2950	2950	2950	2950	0
29	20231129	203900	409237735	2950	2950	2950	2950	0
30	20231129	203800	409237735	2950	2950	2950	2950	0
31	20231129	203700	409237735	2950	2950	2950	2950	0
32	20231129	203600	409237735	2950	2950	2950	2950	1821
33	20231129	203500	409237735	2950	2950	2950	2950	0
34	20231129	203400	409237735	2950	2950	2950	2950	0
35	20231129	203300	409237735	2950	2950	2950	2950	0
36	20231129	203200	409237735	2950	2950	2950	2950	0
37	20231129	203100	409237735	2950	2950	2950	2950	0
38	20231129	203000	409237735	2950	2950	2950	2950	0
39	20231129	202900	409237735	2950	2950	2950	2950	0
40	20231129	202800	409237735	2950	2950	2950	2950	0
41	20231129	202700	409237735	2950	2950	2950	2950	0
42	20231129	202600	409237735	2950	2950	2950	2950	0
43	20231129	202500	409237735	2950	2950	2950	2950	0
44	20231129	202400	409237735	2950	2950	2950	2950	0
45	20231129	202300	409237735	2950	2950	2950	2950	0
46	20231129	202200	409237735	2950	2950	2950	2950	0
47	20231129	202100	409237735	2950	2950	2950	2950	0
48	20231129	202000	409237735	2950	2950	2950	2950	0
49	20231129	201900	409237735	2950	2950	2950	2950	0
50	20231129	201800	409237735	2950	2950	2950	2950	0
51	20231129	201700	409237735	2950	2950	2950	2950	0
52	20231129	201600	409237735	2950	2950	2950	2950	0
53	20231129	201500	409237735	2950	2950	2950	2950	0
54	20231129	201400	409237735	2950	2950	2950	2950	0
55	20231129	201300	409237735	2950	2950	2950	2950	0
56	20231129	201200	409237735	2950	2950	2950	2950	0
57	20231129	201100	409237735	2950	2950	2950	2950	0
58	20231129	201000	409237735	2950	2950	2950	2950	0
59	20231129	200900	409237735	2950	2950	2950	2950	0
60	20231129	200800	409237735	2950	2950	2950	2950	0
61	20231129	200700	409237735	2950	2950	2950	2950	0
62	20231129	200600	409237735	2950	2950	2950	2950	1821
63	20231129	200500	409237735	2950	2950	2950	2950	0
64	20231129	200400	409237735	2950	2950	2950	2950	0
65	20231129	200300	409237735	2950	2950	2950	2950	0
66	20231129	200200	409237735	2950	2950	2950	2950	0
67	20231129	200100	409237735	2950	2950	2950	2950	0
68	20231129	200000	409237735	2950	2950	2950	2950	0
69	20231129	195900	409237735	2950	2950	2950	2950	0
70	20231129	195800	409237735	2950	2950	2950	2950	0
71	20231129	195700	409237735	2950	2950	2950	2950	0
72	20231129	195600	409237735	2950	2950	2950	2950	0
73	20231129	195500	409237735	2950	2950	2950	2950	0
74	20231129	195400	409237735	2950	2950	2950	2950	0
75	20231129	195300	409237735	2950	2950	2950	2950	0
76	20231129	195200	409237735	2950	2950	2950	2950	0
77	20231129	195100	409237735	2950	2950	2950	2950	0
78	20231129	195000	409237735	2950	2950	2950	2950	0
79	20231129	194900	409237735	2950	2950	2950	2950	0
80	20231129	194800	409237735	2950	2950	2950	2950	0
81	20231129	194700	409237735	2950	2950	2950	2950	0
82	20231129	194600	409237735	2950	2950	2950	2950	0
83	20231129	194500	409237735	2950	2950	2950	2950	0
84	20231129	194400	409237735	2950	2950	2950	2950	0
85	20231129	194300	409237735	2950	2950	2950	2950	0
86	20231129	194200	409237735	2950	2950	2950	2950	0
87	20231129	194100	409237735	2950	2950	2950	2950	0
88	20231129	194000	409237735	2950	2950	2950	2950	0
89	20231129	193900	409237735	2950	2950	2950	2950	0
90	20231129	193800	409237735	2950	2950	2950	2950	0
91	20231129	193700	409237735	2950	2950	2950	2950	0
92	20231129	193600	409237735	2950	2950	2950	2950	1821
93	20231129	193500	409237735	2950	2950	2950	2950	0
94	20231129	193400	409237735	2950	2950	2950	2950	0
95	20231129	193300	409237735	2950	2950	2950	2950	0
96	20231129	193200	409237735	2950	2950	2950	2950	0
97	20231129	193100	409237735	2950	2950	2950	2950	0
98	20231129	193000	409237735	2950	2950	2950	2950	0
99	20231129	192900	409237735	2950	2950	2950	2950	0
100	20231129	192800	409237735	2950	2950	2950	2950	0
101	20231129	192700	409237735	2950	2950	2950	2950	0
102	20231129	192600	409237735	2950	2950	2950	2950	0
103	20231129	192500	409237735	2950	2950	2950	2950	0
104	20231129	192400	409237735	2950	2950	2950	2950	0
105	20231129	192300	409237735	2950	2950	2950	2950	0
106	20231129	192200	409237735	2950	2950	2950	2950	0
107	20231129	192100	409237735	2950	2950	2950	2950	0
108	20231129	192000	409237735	2950	2950	2950	2950	0
109	20231129	191900	409237735	2950	2950	2950	2950	0
110	20231129	191800	409237735	2950	2950	2950	2950	0
111	20231129	191700	409237735	2950	2950	2950	2950	0
112	20231129	191600	409237735	2950	2950	2950	2950	0
113	20231129	191500	409237735	2950	2950	2950	2950	0
114	20231129	191400	409237735	2950	2950	2950	2950	0
115	20231129	191300	409237735	2950	2950	2950	2950	0
116	20231129	191200	409237735	2950	2950	2950	2950	0
117	20231129	191100	409237735	2950	2950	2950	2950	0
118	20231129	191000	409237735	2950	2950	2950	2950	0
119	20231129	190900	409237735	2950	2950	2950	2950	0
120	20231129	190800	409237735	2950	2950	2950	2950	0
121	20231129	190700	409237735	2950	2950	2950	2950	0
122	20231129	190600	409237735	2950	2950	2950	2950	1821
123	20231129	190500	409237735	2950	2950	2950	2950	0
124	20231129	190400	409237735	2950	2950	2950	2950	0
125	20231129	190300	409237735	2950	2950	2950	2950	0
126	20231129	190200	409237735	2950	2950	2950	2950	0
127	20231129	190100	409237735	2950	2950	2950	2950	0
128	20231129	190000	409237735	2950	2950	2950	2950	0
129	20231129	185900	409237735	2950	2950	2950	2950	0
130	20231129	185800	409237735	2950	2950	2950	2950	0
131	20231129	185700	409237735	2950	2950	2950	2950	0
132	20231129	185600	409237735	2950	2950	2950	2950	0
133	20231129	185500	409237735	2950	2950	2950	2950	0
134	20231129	185400	409237735	2950	2950	2950	2950	0
135	20231129	185300	409237735	2950	2950	2950	2950	0
136	20231129	185200	409237735	2950	2950	2950	2950	0
137	20231129	185100	409237735	2950	2950	2950	2950	0
138	20231129	185000	409237735	2950	2950	2950	2950	0
139	20231129	184900	409237735	2950	2950	2950	2950	0
140	20231129	184800	409237735	2950	2950	2950	2950	0
141	20231129	184700	409237735	2950	2950	2950	2950	0
142	20231129	184600	409237735	2950	2950	2950	2950	0
143	20231129	184500	409237735	2950	2950	2950	2950	0
144	20231129	184400	409237735	2950	2950	2950	2950	0
145	20231129	184300	409237735	2950	2950	2950	2950	0
146	20231129	184200	409237735	2950	2950	2950	2950	0
147	20231129	184100	409237735	2950	2950	2950	2950	0
148	20231129	184000	409237735	2950	2950	2950	2950	0
149	20231129	183900	409237735	2950	2950	2950	2950	0
150	20231129	183800	409237735	2950	2950	2950	2950	0
151	20231129	183700	409237735	2950	2950	2950	2950	0
152	20231129	183600	409237735	2950	2950	2950	2950	1821
153	20231129	183500	409237735	2950	2950	2950	2950	0
154	20231129	183400	409237735	2950	2950	2950	2950	0
155	20231129	183300	409237735	2950	2950	2950	2950	0
156	20231129	183200	409237735	2950	2950	2950	2950	0
157	20231129	183100	409237735	2950	2950	2950	2950	0
158	20231129	183000	409237735	2950	2950	2950	2950	0
159	20231129	182900	409237735	2950	2950	2950	2950	0
160	20231129	182800	409237735	2950	2950	2950	2950	0
161	20231129	182700	409237735	2950	2950	2950	2950	0
162	20231129	182600	409237735	2950	2950	2950	2950	0
163	20231129	182500	409237735	2950	2950	2950	2950	0
164	20231129	182400	409237735	2950	2950	2950	2950	0
165	20231129	182300	409237735	2950	2950	2950	2950	0
166	20231129	182200	409237735	2950	2950	2950	2950	0
167	20231129	182100	409237735	2950	2950	2950	2950	0
168	20231129	182000	409237735	2950	2950	2950	2950	0
169	20231129	181900	409237735	2950	2950	2950	2950	0
170	20231129	181800	409237735	2950	2950	2950	2950	0
171	20231129	181700	409237735	2950	2950	2950	2950	0
172	20231129	181600	409237735	2950	2950	2950	2950	0
173	20231129	181500	409237735	2950	2950	2950	2950	0
174	20231129	181400	409237735	2950	2950	2950	2950	0
175	20231129	181300	409237735	2950	2950	2950	2950	0
176	20231129	181200	409237735	2950	2950	2950	2950	0
177	20231129	181100	409237735	2950	2950	2950	2950	0
178	20231129	181000	409237735	2950	2950	2950	2950	0
179	20231129	180900	409237735	2950	2950	2950	2950	0
180	20231129	180800	409237735	2950	2950	2950	2950	0
181	20231129	180700	409237735	2950	2950	2950	2950	0
182	20231129	180600	409237735	2950	2950	2950	2950	1821
183	20231129	180500	409237735	2950	2950	2950	2950	0
184	20231129	180400	409237735	2950	2950	2950	2950	0
185	20231129	180300	409237735	2950	2950	2950	2950	0
186	20231129	180200	409237735	2950	2950	2950	2950	0
187	20231129	180100	409237735	2950	2950	2950	2950	0
188	20231129	180000	409237735	2950	2950	2950	2950	0
189	20231129	175900	409237735	2950	2950	2950	2950	0
190	20231129	175800	409237735	2950	2950	2950	2950	0
191	20231129	175700	409237735	2950	2950	2950	2950	0
192	20231129	175600	409237735	2950	2950	2950	2950	0
193	20231129	175500	409237735	2950	2950	2950	2950	0
194	20231129	175400	409237735	2950	2950	2950	2950	0
195	20231129	175300	409237735	2950	2950	2950	2950	0
196	20231129	175200	409237735	2950	2950	2950	2950	0
197	20231129	175100	409237735	2950	2950	2950	2950	0
198	20231129	175000	409237735	2950	2950	2950	2950	0
199	20231129	174900	409237735	2950	2950	2950	2950	0
200	20231129	174800	409237735	2950	2950	2950	2950	0
201	20231129	174700	409237735	2950	2950	2950	2950	0
202	20231129	174600	409237735	2950	2950	2950	2950	0
203	20231129	174500	409237735	2950	2950	2950	2950	0
204	20231129	174400	409237735	2950	2950	2950	2950	0
205	20231129	174300	409237735	2950	2950	2950	2950	0
206	20231129	174200	409237735	2950	2950	2950	2950	0
207	20231129	174100	409237735	2950	2950	2950	2950	0
208	20231129	174000	409237735	2950	2950	2950	2950	0
209	20231129	173900	409237735	2950	2950	2950	2950	0
210	20231129	173800	409237735	2950	2950	2950	2950	0
211	20231129	173700	409237735	2950	2950	2950	2950	0
212	20231129	173600	409237735	2950	2950	2950	2950	1821
213	20231129	173500	409237735	2950	2950	2950	2950	0
214	20231129	173400	409237735	2950	2950	2950	2950	0
215	20231129	173300	409237735	2950	2950	2950	2950	0
216	20231129	173200	409237735	2950	2950	2950	2950	0
217	20231129	173100	409237735	2950	2950	2950	2950	0
218	20231129	173000	409237735	2950	2950	2950	2950	0
219	20231129	172900	409237735	2950	2950	2950	2950	0
220	20231129	172800	409237735	2950	2950	2950	2950	0
221	20231129	172700	409237735	2950	2950	2950	2950	0
222	20231129	172600	409237735	2950	2950	2950	2950	0
223	20231129	172500	409237735	2950	2950	2950	2950	0
224	20231129	172400	409237735	2950	2950	2950	2950	0
225	20231129	172300	409237735	2950	2950	2950	2950	0
226	20231129	172200	409237735	2950	2950	2950	2950	0
227	20231129	172100	409237735	2950	2950	2950	2950	0
228	20231129	172000	409237735	2950	2950	2950	2950	0
229	20231129	171900	409237735	2950	2950	2950	2950	0
230	20231129	171800	409237735	2950	2950	2950	2950	0
231	20231129	171700	409237735	2950	2950	2950	2950	0
232	20231129	171600	409237735	2950	2950	2950	2950	0
233	20231129	171500	409237735	2950	2950	2950	2950	0
234	20231129	171400	409237735	2950	2950	2950	2950	0
235	20231129	171300	409237735	2950	2950	2950	2950	0
236	20231129	171200	409237735	2950	2950	2950	2950	0
237	20231129	171100	409237735	2950	2950	2950	2950	0
238	20231129	171000	409237735	2950	2950	2950	2950	0
239	20231129	170900	409237735	2950	2950	2950	2950	0
240	20231129	170800	409237735	2950	2950	2950	2950	0
241	20231129	170700	409237735	2950	2950	2950	2950	0
242	20231129	170600	409237735	2950	2950	2950	2950	1821
243	20231129	170500	409237735	2950	2950	2950	2950	0
244	20231129	170400	409237735	2950	2950	2950	2950	0
245	20231129	170300	409237735	2950	2950	2950	2950	0
246	20231129	170200	409237735	2950	2950	2950	2950	0
247	20231129	170100	409237735	2950	2950	2950	2950	0
248	20231129	170000	409237735	2950	2950	2950	2950	0
249	20231129	165900	409237735	2950	2950	2950	2950	0
250	20231129	165800	409237735	2950	2950	2950	2950	0
251	20231129	165700	409237735	2950	2950	2950	2950	0
252	20231129	165600	409237735	2950	2950	2950	2950	0
253	20231129	165500	409237735	2950	2950	2950	2950	0
254	20231129	165400	409237735	2950	2950	2950	2950	0
255	20231129	165300	409237735	2950	2950	2950	2950	0
256	20231129	165200	409237735	2950	2950	2950	2950	0
257	20231129	165100	409237735	2950	2950	2950	2950	0
258	20231129	165000	409237735	2950	2950	2950	2950	0
259	20231129	164900	409237735	2950	2950	2950	2950	0
260	20231129	164800	409237735	2950	2950	2950	2950	0
261	20231129	164700	409237735	2950	2950	2950	2950	0
262	20231129	164600	409237735	2950	2950	2950	2950	0
263	20231129	164500	409237735	2950	2950	2950	2950	0
264	20231129	164400	409237735	2950	2950	2950	2950	0
265	20231129	164300	409237735	2950	2950	2950	2950	0
266	20231129	164200	409237735	2950	2950	2950	2950	0
267	20231129	164100	409237735	2950	2950	2950	2950	0
268	20231129	164000	409237735	2950	2950	2950	2950	0
269	20231129	163900	409237735	2950	2950	2950	2950	0
270	20231129	163800	409237735	2950	2950	2950	2950	0
271	20231129	163700	409237735	2950	2950	2950	2950	0
272	20231129	163600	409237735	2950	2950	2950	2950	1821
273	20231129	163500	409237735	2950	2950	2950	2950	0
274	20231129	163400	409237735	2950	2950	2950	2950	0
275	20231129	163300	409237735	2950	2950	2950	2950	0
276	20231129	163200	409237735	2950	2950	2950	2950	0
277	20231129	163100	409237735	2950	2950	2950	2950	0
278	20231129	163000	409237735	2950	2950	2950	2950	0
279	20231129	162900	409237735	2950	2950	2950	2950	0
280	20231129	162800	409237735	2950	2950	2950	2950	0
281	20231129	162700	409237735	2950	2950	2950	2950	0
282	20231129	162600	409237735	2950	2950	2950	2950	0
283	20231129	162500	409237735	2950	2950	2950	2950	0
284	20231129	162400	409237735	2950	2950	2950	2950	0
285	20231129	162300	409237735	2950	2950	2950	2950	0
286	20231129	162200	409237735	2950	2950	2950	2950	0
287	20231129	162100	409237735	2950	2950	2950	2950	0
288	20231129	162000	409237735	2950	2950	2950	2950	0
289	20231129	161900	409237735	2950	2950	2950	2950	0
290	20231129	161800	409237735	2950	2950	2950	2950	0
291	20231129	161700	409237735	2950	2950	2950	2950	0
292	20231129	161600	409237735	2950	2950	2950	2950	0
293	20231129	161500	409237735	2950	2950	2950	2950	0
294	20231129	161400	409237735	2950	2950	2950	2950	0
295	20231129	161300	409237735	2950	2950	2950	2950	0
296	20231129	161200	409237735	2950	2950	2950	2950	0
297	20231129	161100	409237735	2950	2950	2950	2950	0
298	20231129	161000	409237735	2950	2950	2950	2950	0
299	20231129	160900	409237735	2950	2950	2950	2950	0
300	20231129	160800	409237735	2950	2950	2950	2950	0
301	20231129	160700	409237735	2950	2950	2950	2950	0
302	20231129	160600	409237735	2950	2950	2950	2950	1821
303	20231129	160500	409237735	2950	2950	2950	2950	0
304	20231129	160400	409237735	2950	2950	2950	2950	0
305	20231129	160300	409237735	2950	2950	2950	2950	0
306	20231129	160200	409237735	2950	2950	2950	2950	0
307	20231129	160100	409237735	2950	2950	2950	2950	0
308	20231129	160000	409237735	2950	2950	2950	2950	0
309	20231129	155900	409237735	2950	2950	2950	2950	0
310	20231129	155800	409237735	2950	2950	2950	2950	0
311	20231129	155700	409237735	2950	2950	2950	2950	0
312	20231129	155600	409237735	2950	2950	2950	2950	0
313	20231129	155500	409237735	2950	2950	2950	2950	0
314	20231129	155400	409237735	2950	2950	2950	2950	0
315	20231129	155300	409237735	2950	2950	2950	2950	0
316	20231129	155200	409237735	2950	2950	2950	2950	0
317	20231129	155100	409237735	2950	2950	2950	2950	0
318	20231129	155000	409237735	2950	2950	2950	2950	0
319	20231129	154900	409237735	2950	2950	2950	2950	0
320	20231129	154800	409237735	2950	2950	2950	2950	0
321	20231129	154700	409237735	2950	2950	2950	2950	0
322	20231129	154600	409237735	2950	2950	2950	2950	0
323	20231129	154500	409237735	2950	2950	2950	2950	0
324	20231129	154400	409237735	2950	2950	2950	2950	0
325	20231129	154300	409237735	2950	2950	2950	2950	0
326	20231129	154200	409237735	2950	2950	2950	2950	0
327	20231129	154100	409237735	2950	2950	2950	2950	0
328	20231129	154000	409237735	2950	2950	2950	2950	0
329	20231129	153900	409237735	2950	2950	2950	2950	0
330	20231129	153800	409237735	2950	2950	2950	2950	0
331	20231129	153700	409237735	2950	2950	2950	2950	0
332	20231129	153600	409237735	2950	2950	2950	2950	1821
333	20231129	153500	409237735	2950	2950	2950	2950	0
334	20231129	153400	409237735	2950	2950	2950	2950	0
335	20231129	153300	409237735	2950	2950	2950	2950	0
336	20231129	153200	409237735	2950	2950	2950	2950	0
337	20231129	153100	409237735	2950	2950	2950	2950	0
338	20231129	153000	409237735	2950	2950	2950	2950	1821
339	20231129	152900	403865785	2960	2960	2960	2960	0
340	20231129	152800	403865785	2960	2960	2960	2960	0
341	20231129	152700	403865785	2960	2960	2960	2960	0
342	20231129	152600	403865785	2960	2960	2960	2960	0
343	20231129	152500	403865785	2960	2960	2960	2960	0
344	20231129	152400	403865785	2960	2960	2960	2960	0
345	20231129	152300	403865785	2960	2960	2960	2960	0
346	20231129	152200	403865785	2960	2960	2960	2960	0
347	20231129	152100	403865785	2960	2960	2960	2960	0
348	20231129	152000	403865785	2960	2960	2960	2960	0
349	20231129	151900	403865785	2960	2960	2960	2960	0
350	20231129	151800	403865785	2960	2960	2960	2960	10
351	20231129	151700	403836185	2950	2950	2950	2950	0
352	20231129	151600	403836185	2950	2950	2950	2950	100
353	20231129	151500	403541185	2950	2960	2960	2950	181
354	20231129	151400	403007225	2950	2950	2950	2950	2
355	20231129	151300	403001325	2960	2960	2960	2960	0
356	20231129	151200	403001325	2960	2960	2960	2960	1
357	20231129	151100	402998365	2950	2950	2950	2950	1000
358	20231129	151000	400048365	2960	2960	2960	2960	0
359	20231129	150900	400048365	2960	2955	2960	2950	501
360	20231129	150800	398570395	2955	2955	2955	2955	46
361	20231129	150700	398434465	2955	2955	2955	2955	7
362	20231129	150600	398413780	2955	2955	2955	2955	30
363	20231129	150500	398325130	2965	2965	2965	2965	19
364	20231129	150400	398268795	2965	2965	2965	2965	0
365	20231129	150300	398268795	2965	2965	2965	2965	0
366	20231129	150200	398268795	2965	2965	2965	2965	335
367	20231129	150100	397275520	2965	2950	2965	2950	474
368	20231129	150000	395876710	2955	2955	2955	2955	10
369	20231129	145900	395847160	2955	2955	2955	2955	31
370	20231129	145800	395755555	2955	2950	2955	2950	110
371	20231129	145700	395431005	2955	2955	2955	2955	702
372	20231129	145600	393356595	2955	2955	2955	2955	1
373	20231129	145500	393353640	2960	2960	2960	2960	0
374	20231129	145400	393353640	2960	2960	2960	2960	0
375	20231129	145300	393353640	2960	2960	2960	2960	0
376	20231129	145200	393353640	2960	2960	2960	2960	30
377	20231129	145100	393264840	2970	2955	2970	2955	11
378	20231129	145000	393232320	2960	2960	2960	2960	65
379	20231129	144900	393039920	2960	2960	2960	2960	0
380	20231129	144800	393039920	2960	2960	2960	2960	600
381	20231129	144700	391263920	2950	2950	2950	2950	15
382	20231129	144600	391219670	2950	2955	2955	2950	3100
383	20231129	144500	382074170	2955	2955	2955	2955	0
384	20231129	144400	382074170	2955	2955	2955	2955	0
385	20231129	144300	382074170	2955	2955	2955	2955	0
386	20231129	144200	382074170	2955	2955	2955	2955	0
387	20231129	144100	382074170	2955	2955	2960	2955	201
388	20231129	144000	381480210	2950	2950	2950	2950	95
389	20231129	143900	381199960	2950	2950	2950	2950	111
390	20231129	143800	380872510	2950	2950	2950	2950	0
391	20231129	143700	380872510	2950	2955	2955	2950	524
392	20231129	143600	379326680	2955	2955	2955	2955	1
393	20231129	143500	379323725	2955	2960	2960	2955	5735
394	20231129	143400	362370055	2960	2965	2965	2960	2932
395	20231129	143300	353688225	2965	2965	2965	2965	0
396	20231129	143200	353688225	2965	2965	2965	2965	0
397	20231129	143100	353688225	2965	2965	2965	2965	0
398	20231129	143000	353688225	2965	2965	2965	2965	45
399	20231129	142900	353554800	2970	2970	2970	2970	15
400	20231129	142800	353510250	2960	2960	2960	2960	0
401	20231129	142700	353510250	2960	2960	2960	2960	0
402	20231129	142600	353510250	2960	2960	2960	2960	94
403	20231129	142500	353232010	2960	2960	2960	2960	0
404	20231129	142400	353232010	2960	2960	2960	2960	0
405	20231129	142300	353232010	2960	2960	2960	2960	0
406	20231129	142200	353232010	2960	2960	2960	2960	0
407	20231129	142100	353232010	2960	2960	2960	2960	245
408	20231129	142000	352506810	2960	2960	2960	2960	20
409	20231129	141900	352447610	2960	2960	2960	2960	1251
410	20231129	141800	348744650	2960	2960	2960	2960	81
411	20231129	141700	348504890	2960	2960	2960	2960	72
412	20231129	141600	348291770	2960	2960	2960	2960	0
413	20231129	141500	348291770	2960	2965	2965	2960	1295
414	20231129	141400	344457080	2965	2965	2965	2965	666
415	20231129	141300	342482390	2965	2965	2965	2965	1
416	20231129	141200	342479425	2965	2965	2965	2965	490
417	20231129	141100	341026575	2965	2965	2965	2965	15
418	20231129	141000	340982100	2965	2965	2965	2965	0
419	20231129	140900	340982100	2965	2965	2965	2965	300
420	20231129	140800	340092600	2965	2965	2965	2965	220
421	20231129	140700	339440300	2960	2960	2960	2960	0
422	20231129	140600	339440300	2960	2960	2960	2960	270
423	20231129	140500	338641100	2965	2965	2965	2965	10
424	20231129	140400	338611450	2965	2965	2965	2965	1020
425	20231129	140300	335587150	2970	2970	2970	2970	0
426	20231129	140200	335587150	2970	2970	2970	2970	0
427	20231129	140100	335587150	2970	2970	2970	2970	0
428	20231129	140000	335587150	2970	2970	2970	2970	20
429	20231129	135900	335527750	2965	2965	2965	2965	0
430	20231129	135800	335527750	2965	2965	2965	2965	0
431	20231129	135700	335527750	2965	2965	2965	2965	0
432	20231129	135600	335527750	2965	2965	2965	2965	0
433	20231129	135500	335527750	2965	2965	2965	2965	1
434	20231129	135400	335524785	2970	2970	2970	2970	1
435	20231129	135300	335521815	2965	2965	2965	2965	0
436	20231129	135200	335521815	2965	2965	2965	2965	0
437	20231129	135100	335521815	2965	2965	2965	2965	0
438	20231129	135000	335521815	2965	2965	2965	2965	0
439	20231129	134900	335521815	2965	2965	2965	2965	0
440	20231129	134800	335521815	2965	2965	2965	2965	0
441	20231129	134700	335521815	2965	2965	2965	2965	0
442	20231129	134600	335521815	2965	2965	2965	2965	65
443	20231129	134500	335329090	2970	2970	2970	2970	0
444	20231129	134400	335329090	2970	2970	2970	2970	0
445	20231129	134300	335329090	2970	2970	2970	2970	0
446	20231129	134200	335329090	2970	2970	2970	2970	0
447	20231129	134100	335329090	2970	2970	2970	2970	10
448	20231129	134000	335299390	2970	2970	2970	2970	30
449	20231129	133900	335210290	2970	2970	2970	2970	0
450	20231129	133800	335210290	2970	2970	2970	2970	50
451	20231129	133700	335061790	2975	2975	2975	2975	500
452	20231129	133600	333574290	2965	2965	2965	2965	0
453	20231129	133500	333574290	2965	2965	2965	2965	1000
454	20231129	133400	330609290	2970	2970	2970	2970	0
455	20231129	133300	330609290	2970	2970	2970	2970	0
456	20231129	133200	330609290	2970	2970	2970	2970	50
457	20231129	133100	330460790	2975	2975	2975	2975	0
458	20231129	133000	330460790	2975	2975	2975	2975	0
459	20231129	132900	330460790	2975	2975	2975	2975	0
460	20231129	132800	330460790	2975	2975	2975	2975	80
461	20231129	132700	330222790	2970	2970	2970	2970	0
462	20231129	132600	330222790	2970	2970	2970	2970	1
463	20231129	132500	330219820	2970	2970	2970	2970	0
464	20231129	132400	330219820	2970	2975	2975	2970	14
465	20231129	132300	330178230	2980	2980	2980	2980	0
466	20231129	132200	330178230	2980	2980	2980	2980	5
467	20231129	132100	330163330	2980	2980	2980	2980	0
468	20231129	132000	330163330	2980	2980	2980	2980	0
469	20231129	131900	330163330	2980	2980	2980	2980	0
470	20231129	131800	330163330	2980	2980	2980	2980	0
471	20231129	131700	330163330	2980	2980	2980	2980	0
472	20231129	131600	330163330	2980	2970	2980	2970	2010
473	20231129	131500	324182710	2970	2970	2970	2970	0
474	20231129	131400	324182710	2970	2970	2970	2970	0
475	20231129	131300	324182710	2970	2970	2970	2970	2
476	20231129	131200	324176770	2970	2970	2970	2970	0
477	20231129	131100	324176770	2970	2970	2970	2970	10
478	20231129	131000	324147070	2970	2970	2970	2970	350
479	20231129	130900	323107570	2970	2970	2970	2970	0
480	20231129	130800	323107570	2970	2970	2970	2970	10
481	20231129	130700	323077870	2970	2970	2970	2970	0
482	20231129	130600	323077870	2970	2970	2970	2970	5
483	20231129	130500	323063020	2970	2970	2970	2970	300
484	20231129	130400	322172020	2970	2970	2970	2970	2178
485	20231129	130300	315703360	2980	2980	2980	2980	0
486	20231129	130200	315703360	2980	2980	2980	2980	0
487	20231129	130100	315703360	2980	2980	2980	2980	0
488	20231129	130000	315703360	2980	2980	2980	2980	1
489	20231129	125900	315700380	2980	2975	2980	2975	14
490	20231129	125800	315658710	2980	2980	2980	2980	0
491	20231129	125700	315658710	2980	2980	2980	2980	1
492	20231129	125600	315655730	2975	2975	2975	2975	0
493	20231129	125500	315655730	2975	2975	2975	2975	0
494	20231129	125400	315655730	2975	2975	2975	2975	367
495	20231129	125300	314563905	2985	2985	2985	2985	0
496	20231129	125200	314563905	2985	2985	2985	2985	0
497	20231129	125100	314563905	2985	2985	2985	2985	0
498	20231129	125000	314563905	2985	2985	2985	2985	30
499	20231129	124900	314474355	2985	2985	2985	2985	0
500	20231129	124800	314474355	2985	2985	2985	2985	0
501	20231129	124700	314474355	2985	2985	2985	2985	100
502	20231129	124600	314175855	2985	2985	2985	2985	0
503	20231129	124500	314175855	2985	2985	2985	2985	0
504	20231129	124400	314175855	2985	2985	2985	2985	0
505	20231129	124300	314175855	2985	2985	2985	2985	0
506	20231129	124200	314175855	2985	2985	2985	2985	0
507	20231129	124100	314175855	2985	2985	2985	2985	0
508	20231129	124000	314175855	2985	2985	2985	2985	10
509	20231129	123900	314146005	2985	2985	2985	2985	0
510	20231129	123800	314146005	2985	2985	2985	2985	0
511	20231129	123700	314146005	2985	2985	2985	2985	0
512	20231129	123600	314146005	2985	2985	2985	2985	1
513	20231129	123500	314143020	2970	2970	2970	2970	0
514	20231129	123400	314143020	2970	2970	2970	2970	16
515	20231129	123300	314095500	2975	2975	2995	2975	4
516	20231129	123200	314083580	2970	2970	2970	2970	5
517	20231129	123100	314068730	2995	2995	2995	2995	0
518	20231129	123000	314068730	2995	2995	2995	2995	1050
519	20231129	122900	310923980	2995	2990	2995	2990	2301
520	20231129	122800	304038985	2990	2975	2990	2970	15
521	20231129	122700	303994390	2970	2990	2990	2970	3
522	20231129	122600	303985460	2980	2980	2980	2980	84
523	20231129	122500	303735140	2980	2980	2980	2980	400
524	20231129	122400	302543140	2980	2980	2980	2980	1
525	20231129	122300	302540160	2970	2970	2970	2970	335
526	20231129	122200	301545210	2975	2975	2975	2975	20
527	20231129	122100	301485710	2975	2975	2975	2975	0
528	20231129	122000	301485710	2975	2975	2975	2975	1
529	20231129	121900	301482735	2960	2960	2960	2960	0
530	20231129	121800	301482735	2960	2975	2975	2960	133
531	20231129	121700	301089040	2960	2960	2960	2960	2215
532	20231129	121600	294532640	2960	2960	2960	2960	0
533	20231129	121500	294532640	2960	2965	2965	2960	1880
534	20231129	121400	288962115	2970	2970	2970	2970	0
535	20231129	121300	288962115	2970	2970	2970	2970	2276
536	20231129	121200	282202395	2970	2970	2970	2970	0
537	20231129	121100	282202395	2970	2970	2970	2970	0
538	20231129	121000	282202395	2970	2985	2985	2970	1010
539	20231129	120900	279199395	2985	2985	2985	2985	0
540	20231129	120800	279199395	2985	2985	2985	2985	0
541	20231129	120700	279199395	2985	2985	2985	2985	0
542	20231129	120600	279199395	2985	2985	2985	2985	0
543	20231129	120500	279199395	2985	2985	2985	2985	10
544	20231129	120400	279169545	2990	2980	2990	2980	318
545	20231129	120300	278221895	2980	2980	2980	2980	0
546	20231129	120200	278221895	2980	2980	2980	2980	0
547	20231129	120100	278221895	2980	2980	2980	2980	404
548	20231129	120000	277017975	2985	2985	2985	2985	1000
549	20231129	115900	274032975	2985	2985	2985	2985	0
550	20231129	115800	274032975	2985	2985	2985	2985	0
551	20231129	115700	274032975	2985	2985	2985	2985	1168
552	20231129	115600	270546495	2990	2990	2990	2990	2
553	20231129	115500	270540515	2990	2990	2990	2990	305
554	20231129	115400	269628565	2995	2995	2995	2995	3
555	20231129	115300	269619580	2985	2985	2985	2985	1000
556	20231129	115200	266634580	2995	2995	2995	2995	0
557	20231129	115100	266634580	2995	2995	2995	2995	1
558	20231129	115000	266631585	2990	2990	2990	2990	380
559	20231129	114900	265495385	2995	2995	2995	2995	1
560	20231129	114800	265492390	2990	2990	2990	2990	0
561	20231129	114700	265492390	2990	2990	2990	2990	291
562	20231129	114600	264622300	2990	2990	2990	2990	0
563	20231129	114500	264622300	2990	2990	2990	2990	500
564	20231129	114400	263127300	2990	2990	2990	2990	0
565	20231129	114300	263127300	2990	2990	2990	2990	0
566	20231129	114200	263127300	2990	2990	2990	2990	0
567	20231129	114100	263127300	2990	2990	2990	2990	0
568	20231129	114000	263127300	2990	2990	2990	2990	0
569	20231129	113900	263127300	2990	2990	2990	2990	279
570	20231129	113800	262293090	2985	2985	2985	2985	0
571	20231129	113700	262293090	2985	2985	2985	2985	0
572	20231129	113600	262293090	2985	2985	2985	2985	7
573	20231129	113500	262272195	2985	2985	2985	2985	0
574	20231129	113400	262272195	2985	2985	2985	2985	1
575	20231129	113300	262269210	2985	2985	2985	2985	16
576	20231129	113200	262221450	2985	2985	2985	2985	10
577	20231129	113100	262191600	2985	2985	2985	2985	0
578	20231129	113000	262191600	2985	2985	2985	2985	0
579	20231129	112900	262191600	2985	2985	2985	2985	0
580	20231129	112800	262191600	2985	2985	2985	2985	7
581	20231129	112700	262170705	2990	2990	3000	2990	520
582	20231129	112600	260613790	2995	2995	2995	2995	0
583	20231129	112500	260613790	2995	2995	2995	2995	0
584	20231129	112400	260613790	2995	2995	2995	2995	0
585	20231129	112300	260613790	2995	2995	2995	2995	0
586	20231129	112200	260613790	2995	2995	2995	2995	0
587	20231129	112100	260613790	2995	2995	2995	2995	0
588	20231129	112000	260613790	2995	2995	2995	2995	0
589	20231129	111900	260613790	2995	2995	2995	2995	0
590	20231129	111800	260613790	2995	2995	2995	2995	1
591	20231129	111700	260610795	2980	2980	2980	2980	0
592	20231129	111600	260610795	2980	2980	2980	2980	0
593	20231129	111500	260610795	2980	2995	2995	2980	1861
594	20231129	111400	255064255	2995	2995	2995	2990	18
595	20231129	111300	255010370	2995	2995	2995	2995	10
596	20231129	111200	254980420	2995	2995	2995	2995	21
597	20231129	111100	254917525	2995	2995	2995	2995	16
598	20231129	111000	254869605	2995	2990	2995	2990	15
599	20231129	110900	254824705	2995	2990	2995	2990	25
600	20231129	110800	254749905	2990	2990	2990	2990	15
601	20231129	110700	254705055	2995	2995	2995	2995	0
602	20231129	110600	254705055	2995	2995	2995	2995	100
603	20231129	110500	254405555	2995	2995	2995	2995	0
604	20231129	110400	254405555	2995	2995	2995	2995	0
605	20231129	110300	254405555	2995	2995	2995	2995	0
606	20231129	110200	254405555	2995	2995	2995	2995	1
607	20231129	110100	254402560	2980	2985	2985	2980	1000
608	20231129	110000	251419560	2995	2995	2995	2995	0
609	20231129	105900	251419560	2995	2995	2995	2995	1261
610	20231129	105800	247642865	2990	2990	2995	2990	1401
611	20231129	105700	243453625	2990	2990	2990	2990	3
612	20231129	105600	243444655	2990	2990	2990	2990	0
613	20231129	105500	243444655	2990	2990	2990	2990	0
614	20231129	105400	243444655	2990	2990	2990	2990	0
615	20231129	105300	243444655	2990	2990	2990	2990	30
616	20231129	105200	243354955	2990	2990	2990	2990	0
617	20231129	105100	243354955	2990	2990	2990	2990	0
618	20231129	105000	243354955	2990	2990	2990	2990	701
619	20231129	104900	241258965	2990	2990	2990	2990	0
620	20231129	104800	241258965	2990	2990	2990	2990	0
621	20231129	104700	241258965	2990	2990	2990	2990	3
622	20231129	104600	241249995	2980	2980	2980	2980	0
623	20231129	104500	241249995	2980	2980	2980	2980	458
624	20231129	104400	239885155	2980	2980	2980	2980	25
625	20231129	104300	239810655	2980	2980	2980	2980	16
626	20231129	104200	239762975	2975	2975	2975	2975	304
627	20231129	104100	238858575	2975	2970	2975	2970	51
628	20231129	104000	238707100	2975	2970	2975	2965	7609
629	20231129	103900	216111725	2970	2975	2975	2970	256
630	20231129	103800	215351400	2975	2975	2975	2975	1
631	20231129	103700	215348425	2975	2975	2975	2975	0
632	20231129	103600	215348425	2975	2975	2975	2975	0
633	20231129	103500	215348425	2975	2975	2975	2975	0
634	20231129	103400	215348425	2975	2975	2975	2975	1
635	20231129	103300	215345450	2965	2975	2975	2965	993
636	20231129	103200	212398405	2975	2975	2975	2975	0
637	20231129	103100	212398405	2975	2970	2975	2970	47
638	20231129	103000	212258810	2975	2975	2975	2975	0
639	20231129	102900	212258810	2975	2975	2975	2975	0
640	20231129	102800	212258810	2975	2970	2975	2970	753
641	20231129	102700	210022395	2975	2975	2975	2975	397
642	20231129	102600	208841320	2980	2975	2980	2975	4
643	20231129	102500	208829415	2980	2980	2980	2980	50
644	20231129	102400	208680415	2980	2980	2980	2980	1
645	20231129	102300	208677435	2980	2980	2980	2980	1
646	20231129	102200	208674455	2975	2980	2980	2975	51
647	20231129	102100	208522725	2970	2970	2970	2970	0
648	20231129	102000	208522725	2970	2970	2970	2970	168
649	20231129	101900	208023765	2980	2980	2980	2980	11
650	20231129	101800	207990985	2975	2975	2975	2975	0
651	20231129	101700	207990985	2975	2975	2975	2975	1496
652	20231129	101600	203540385	2975	2975	2975	2975	500
653	20231129	101500	202052885	2975	2975	2975	2975	30
654	20231129	101400	201963635	2975	2975	2975	2975	0
655	20231129	101300	201963635	2975	2975	2975	2975	0
656	20231129	101200	201963635	2975	2970	2975	2970	12
657	20231129	101100	201927965	2975	2975	2975	2975	1
658	20231129	101000	201924990	2975	2970	2975	2970	67
659	20231129	100900	201725680	2975	2970	2975	2970	14
660	20231129	100800	201684090	2970	2970	2970	2970	15
661	20231129	100700	201639540	2975	2975	2975	2975	0
662	20231129	100600	201639540	2975	2970	2975	2970	13
663	20231129	100500	201600920	2975	2975	2975	2975	1
664	20231129	100400	201597945	2965	2965	2965	2965	0
665	20231129	100300	201597945	2965	2965	2965	2965	0
666	20231129	100200	201597945	2965	2965	2965	2965	0
667	20231129	100100	201597945	2965	2965	2965	2965	1
668	20231129	100000	201594980	2960	2965	2965	2960	752
669	20231129	095900	199369055	2975	2970	2975	2970	130
670	20231129	095800	198982855	2960	2960	2960	2960	151
671	20231129	095700	198535895	2965	2960	2965	2960	1055
672	20231129	095600	195408000	2960	2965	2965	2960	157
673	20231129	095500	194942660	2965	2965	2965	2965	1
674	20231129	095400	194939695	2965	2965	2965	2965	0
675	20231129	095300	194939695	2965	2965	2965	2965	200
676	20231129	095200	194346695	2970	2960	2970	2960	504
677	20231129	095100	192852325	2970	2970	2970	2970	1
678	20231129	095000	192849355	2955	2955	2955	2955	150
679	20231129	094900	192406105	2960	2960	2960	2960	578
680	20231129	094800	190695225	2960	2960	2960	2960	44
681	20231129	094700	190564985	2960	2970	2970	2960	956
682	20231129	094600	187734275	2975	2975	2975	2975	20
683	20231129	094500	187674775	2975	2975	2975	2975	1
684	20231129	094400	187671800	2960	2975	2975	2960	508
685	20231129	094300	186166345	2960	2960	2975	2960	1187
686	20231129	094200	182652810	2960	2960	2960	2960	10
687	20231129	094100	182623210	2965	2960	2965	2960	12
688	20231129	094000	182587685	2960	2965	2965	2960	3073
689	20231129	093900	173489550	2965	2965	2965	2965	7
690	20231129	093800	173468795	2960	2965	2965	2960	632
691	20231129	093700	171596200	2965	2975	2975	2965	67
692	20231129	093600	171397535	2975	2965	2975	2965	21
693	20231129	093500	171335210	2965	2970	2970	2965	667
694	20231129	093400	169357505	2975	2975	2975	2975	0
695	20231129	093300	169357505	2975	2970	2975	2970	138
696	20231129	093200	168946980	2970	2975	2975	2970	527
697	20231129	093100	167381785	2975	2975	2975	2975	3
698	20231129	093000	167372860	2960	2960	2960	2960	0
699	20231129	092900	167372860	2960	2985	2985	2960	4641
700	20231129	092800	153555940	3000	3000	3000	3000	0
701	20231129	092700	153555940	3000	2990	3000	2985	209
702	20231129	092600	152932005	2990	2990	2990	2985	188
703	20231129	092500	152370555	2980	2980	2980	2980	0
704	20231129	092400	152370555	2980	2985	2990	2980	2680
705	20231129	092300	144365685	2990	2990	2990	2990	699
706	20231129	092200	142275675	2995	2990	2995	2990	217
707	20231129	092100	141626760	2995	2995	2995	2995	5
708	20231129	092000	141611785	2990	2990	2990	2990	1
709	20231129	091900	141608795	2990	2990	2990	2990	0
710	20231129	091800	141608795	2990	3010	3010	2980	4958
711	20231129	091700	126774435	3010	3010	3010	3010	823
712	20231129	091600	124297205	3010	3020	3020	3010	1432
713	20231129	091500	119978650	3020	3020	3020	3020	494
714	20231129	091400	118486770	3020	3020	3020	3020	0
715	20231129	091300	118486770	3020	3020	3020	3020	1125
716	20231129	091200	115089270	3020	3020	3020	3020	300
717	20231129	091100	114183270	3015	3025	3025	3015	2361
718	20231129	091000	107056160	3035	3050	3050	3035	2553
719	20231129	090900	99282570	3055	3060	3060	3055	2720
720	20231129	090800	90964370	3060	3065	3065	3060	402
721	20231129	090700	89734245	3050	3060	3065	3050	1693
722	20231129	090600	84566550	3060	3060	3060	3060	10
723	20231129	090500	84535950	3070	3060	3080	3060	550
724	20231129	090400	82847100	3080	3075	3085	3070	5481
725	20231129	090300	65981945	3070	3040	3075	3040	6701
726	20231129	090200	45508845	3030	3030	3030	3030	691
727	20231129	090100	43415115	3010	3025	3030	3005	10258
728	20231129	090000	12492060	3020	3050	3050	3020	4098