KissMeData/032620/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	191200	141632625	4495	4495	4495	4495	1419
3	20231129	191100	141632625	4495	4495	4495	4495	0
4	20231129	191000	141632625	4495	4495	4495	4495	0
5	20231129	190900	141632625	4495	4495	4495	4495	0
6	20231129	190800	141632625	4495	4495	4495	4495	0
7	20231129	190700	141632625	4495	4495	4495	4495	0
8	20231129	190600	141632625	4495	4495	4495	4495	0
9	20231129	190500	141632625	4495	4495	4495	4495	0
10	20231129	190400	141632625	4495	4495	4495	4495	0
11	20231129	190300	141632625	4495	4495	4495	4495	0
12	20231129	190200	141632625	4495	4495	4495	4495	0
13	20231129	190100	141632625	4495	4495	4495	4495	0
14	20231129	190000	141632625	4495	4495	4495	4495	0
15	20231129	185900	141632625	4495	4495	4495	4495	0
16	20231129	185800	141632625	4495	4495	4495	4495	0
17	20231129	185700	141632625	4495	4495	4495	4495	0
18	20231129	185600	141632625	4495	4495	4495	4495	0
19	20231129	185500	141632625	4495	4495	4495	4495	0
20	20231129	185400	141632625	4495	4495	4495	4495	0
21	20231129	185300	141632625	4495	4495	4495	4495	0
22	20231129	185200	141632625	4495	4495	4495	4495	0
23	20231129	185100	141632625	4495	4495	4495	4495	0
24	20231129	185000	141632625	4495	4495	4495	4495	0
25	20231129	184900	141632625	4495	4495	4495	4495	0
26	20231129	184800	141632625	4495	4495	4495	4495	0
27	20231129	184700	141632625	4495	4495	4495	4495	0
28	20231129	184600	141632625	4495	4495	4495	4495	0
29	20231129	184500	141632625	4495	4495	4495	4495	0
30	20231129	184400	141632625	4495	4495	4495	4495	0
31	20231129	184300	141632625	4495	4495	4495	4495	0
32	20231129	184200	141632625	4495	4495	4495	4495	1419
33	20231129	184100	141632625	4495	4495	4495	4495	0
34	20231129	184000	141632625	4495	4495	4495	4495	0
35	20231129	183900	141632625	4495	4495	4495	4495	0
36	20231129	183800	141632625	4495	4495	4495	4495	0
37	20231129	183700	141632625	4495	4495	4495	4495	0
38	20231129	183600	141632625	4495	4495	4495	4495	0
39	20231129	183500	141632625	4495	4495	4495	4495	0
40	20231129	183400	141632625	4495	4495	4495	4495	0
41	20231129	183300	141632625	4495	4495	4495	4495	0
42	20231129	183200	141632625	4495	4495	4495	4495	0
43	20231129	183100	141632625	4495	4495	4495	4495	0
44	20231129	183000	141632625	4495	4495	4495	4495	0
45	20231129	182900	141632625	4495	4495	4495	4495	0
46	20231129	182800	141632625	4495	4495	4495	4495	0
47	20231129	182700	141632625	4495	4495	4495	4495	0
48	20231129	182600	141632625	4495	4495	4495	4495	0
49	20231129	182500	141632625	4495	4495	4495	4495	0
50	20231129	182400	141632625	4495	4495	4495	4495	0
51	20231129	182300	141632625	4495	4495	4495	4495	0
52	20231129	182200	141632625	4495	4495	4495	4495	0
53	20231129	182100	141632625	4495	4495	4495	4495	0
54	20231129	182000	141632625	4495	4495	4495	4495	0
55	20231129	181900	141632625	4495	4495	4495	4495	0
56	20231129	181800	141632625	4495	4495	4495	4495	0
57	20231129	181700	141632625	4495	4495	4495	4495	0
58	20231129	181600	141632625	4495	4495	4495	4495	0
59	20231129	181500	141632625	4495	4495	4495	4495	0
60	20231129	181400	141632625	4495	4495	4495	4495	0
61	20231129	181300	141632625	4495	4495	4495	4495	0
62	20231129	181200	141632625	4495	4495	4495	4495	1419
63	20231129	181100	141632625	4495	4495	4495	4495	0
64	20231129	181000	141632625	4495	4495	4495	4495	0
65	20231129	180900	141632625	4495	4495	4495	4495	0
66	20231129	180800	141632625	4495	4495	4495	4495	0
67	20231129	180700	141632625	4495	4495	4495	4495	0
68	20231129	180600	141632625	4495	4495	4495	4495	0
69	20231129	180500	141632625	4495	4495	4495	4495	0
70	20231129	180400	141632625	4495	4495	4495	4495	0
71	20231129	180300	141632625	4495	4495	4495	4495	0
72	20231129	180200	141632625	4495	4495	4495	4495	0
73	20231129	180100	141632625	4495	4495	4495	4495	0
74	20231129	180000	141632625	4495	4495	4495	4495	0
75	20231129	175900	141632625	4495	4495	4495	4495	0
76	20231129	175800	141632625	4495	4495	4495	4495	0
77	20231129	175700	141632625	4495	4495	4495	4495	0
78	20231129	175600	141632625	4495	4495	4495	4495	0
79	20231129	175500	141632625	4495	4495	4495	4495	0
80	20231129	175400	141632625	4495	4495	4495	4495	0
81	20231129	175300	141632625	4495	4495	4495	4495	0
82	20231129	175200	141632625	4495	4495	4495	4495	0
83	20231129	175100	141632625	4495	4495	4495	4495	0
84	20231129	175000	141632625	4495	4495	4495	4495	0
85	20231129	174900	141632625	4495	4495	4495	4495	0
86	20231129	174800	141632625	4495	4495	4495	4495	0
87	20231129	174700	141632625	4495	4495	4495	4495	0
88	20231129	174600	141632625	4495	4495	4495	4495	0
89	20231129	174500	141632625	4495	4495	4495	4495	0
90	20231129	174400	141632625	4495	4495	4495	4495	0
91	20231129	174300	141632625	4495	4495	4495	4495	0
92	20231129	174200	141632625	4495	4495	4495	4495	1419
93	20231129	174100	141632625	4495	4495	4495	4495	0
94	20231129	174000	141632625	4495	4495	4495	4495	0
95	20231129	173900	141632625	4495	4495	4495	4495	0
96	20231129	173800	141632625	4495	4495	4495	4495	0
97	20231129	173700	141632625	4495	4495	4495	4495	0
98	20231129	173600	141632625	4495	4495	4495	4495	0
99	20231129	173500	141632625	4495	4495	4495	4495	0
100	20231129	173400	141632625	4495	4495	4495	4495	0
101	20231129	173300	141632625	4495	4495	4495	4495	0
102	20231129	173200	141632625	4495	4495	4495	4495	0
103	20231129	173100	141632625	4495	4495	4495	4495	0
104	20231129	173000	141632625	4495	4495	4495	4495	0
105	20231129	172900	141632625	4495	4495	4495	4495	0
106	20231129	172800	141632625	4495	4495	4495	4495	0
107	20231129	172700	141632625	4495	4495	4495	4495	0
108	20231129	172600	141632625	4495	4495	4495	4495	0
109	20231129	172500	141632625	4495	4495	4495	4495	0
110	20231129	172400	141632625	4495	4495	4495	4495	0
111	20231129	172300	141632625	4495	4495	4495	4495	0
112	20231129	172200	141632625	4495	4495	4495	4495	0
113	20231129	172100	141632625	4495	4495	4495	4495	0
114	20231129	172000	141632625	4495	4495	4495	4495	0
115	20231129	171900	141632625	4495	4495	4495	4495	0
116	20231129	171800	141632625	4495	4495	4495	4495	0
117	20231129	171700	141632625	4495	4495	4495	4495	0
118	20231129	171600	141632625	4495	4495	4495	4495	0
119	20231129	171500	141632625	4495	4495	4495	4495	0
120	20231129	171400	141632625	4495	4495	4495	4495	0
121	20231129	171300	141632625	4495	4495	4495	4495	0
122	20231129	171200	141632625	4495	4495	4495	4495	1419
123	20231129	171100	141632625	4495	4495	4495	4495	0
124	20231129	171000	141632625	4495	4495	4495	4495	0
125	20231129	170900	141632625	4495	4495	4495	4495	0
126	20231129	170800	141632625	4495	4495	4495	4495	0
127	20231129	170700	141632625	4495	4495	4495	4495	0
128	20231129	170600	141632625	4495	4495	4495	4495	0
129	20231129	170500	141632625	4495	4495	4495	4495	0
130	20231129	170400	141632625	4495	4495	4495	4495	0
131	20231129	170300	141632625	4495	4495	4495	4495	0
132	20231129	170200	141632625	4495	4495	4495	4495	0
133	20231129	170100	141632625	4495	4495	4495	4495	0
134	20231129	170000	141632625	4495	4495	4495	4495	0
135	20231129	165900	141632625	4495	4495	4495	4495	0
136	20231129	165800	141632625	4495	4495	4495	4495	0
137	20231129	165700	141632625	4495	4495	4495	4495	0
138	20231129	165600	141632625	4495	4495	4495	4495	0
139	20231129	165500	141632625	4495	4495	4495	4495	0
140	20231129	165400	141632625	4495	4495	4495	4495	0
141	20231129	165300	141632625	4495	4495	4495	4495	0
142	20231129	165200	141632625	4495	4495	4495	4495	0
143	20231129	165100	141632625	4495	4495	4495	4495	0
144	20231129	165000	141632625	4495	4495	4495	4495	0
145	20231129	164900	141632625	4495	4495	4495	4495	0
146	20231129	164800	141632625	4495	4495	4495	4495	0
147	20231129	164700	141632625	4495	4495	4495	4495	0
148	20231129	164600	141632625	4495	4495	4495	4495	0
149	20231129	164500	141632625	4495	4495	4495	4495	0
150	20231129	164400	141632625	4495	4495	4495	4495	0
151	20231129	164300	141632625	4495	4495	4495	4495	0
152	20231129	164200	141632625	4495	4495	4495	4495	1419
153	20231129	164100	141632625	4495	4495	4495	4495	0
154	20231129	164000	141632625	4495	4495	4495	4495	0
155	20231129	163900	141632625	4495	4495	4495	4495	0
156	20231129	163800	141632625	4495	4495	4495	4495	0
157	20231129	163700	141632625	4495	4495	4495	4495	0
158	20231129	163600	141632625	4495	4495	4495	4495	0
159	20231129	163500	141632625	4495	4495	4495	4495	0
160	20231129	163400	141632625	4495	4495	4495	4495	0
161	20231129	163300	141632625	4495	4495	4495	4495	0
162	20231129	163200	141632625	4495	4495	4495	4495	0
163	20231129	163100	141632625	4495	4495	4495	4495	0
164	20231129	163000	141632625	4495	4495	4495	4495	0
165	20231129	162900	141632625	4495	4495	4495	4495	0
166	20231129	162800	141632625	4495	4495	4495	4495	0
167	20231129	162700	141632625	4495	4495	4495	4495	0
168	20231129	162600	141632625	4495	4495	4495	4495	0
169	20231129	162500	141632625	4495	4495	4495	4495	0
170	20231129	162400	141632625	4495	4495	4495	4495	0
171	20231129	162300	141632625	4495	4495	4495	4495	0
172	20231129	162200	141632625	4495	4495	4495	4495	0
173	20231129	162100	141632625	4495	4495	4495	4495	0
174	20231129	162000	141632625	4495	4495	4495	4495	0
175	20231129	161900	141632625	4495	4495	4495	4495	0
176	20231129	161800	141632625	4495	4495	4495	4495	0
177	20231129	161700	141632625	4495	4495	4495	4495	0
178	20231129	161600	141632625	4495	4495	4495	4495	0
179	20231129	161500	141632625	4495	4495	4495	4495	0
180	20231129	161400	141632625	4495	4495	4495	4495	0
181	20231129	161300	141632625	4495	4495	4495	4495	0
182	20231129	161200	141632625	4495	4495	4495	4495	1419
183	20231129	161100	141632625	4495	4495	4495	4495	0
184	20231129	161000	141632625	4495	4495	4495	4495	0
185	20231129	160900	141632625	4495	4495	4495	4495	0
186	20231129	160800	141632625	4495	4495	4495	4495	0
187	20231129	160700	141632625	4495	4495	4495	4495	0
188	20231129	160600	141632625	4495	4495	4495	4495	0
189	20231129	160500	141632625	4495	4495	4495	4495	0
190	20231129	160400	141632625	4495	4495	4495	4495	0
191	20231129	160300	141632625	4495	4495	4495	4495	0
192	20231129	160200	141632625	4495	4495	4495	4495	0
193	20231129	160100	141632625	4495	4495	4495	4495	0
194	20231129	160000	141632625	4495	4495	4495	4495	0
195	20231129	155900	141632625	4495	4495	4495	4495	0
196	20231129	155800	141632625	4495	4495	4495	4495	0
197	20231129	155700	141632625	4495	4495	4495	4495	0
198	20231129	155600	141632625	4495	4495	4495	4495	0
199	20231129	155500	141632625	4495	4495	4495	4495	0
200	20231129	155400	141632625	4495	4495	4495	4495	0
201	20231129	155300	141632625	4495	4495	4495	4495	0
202	20231129	155200	141632625	4495	4495	4495	4495	0
203	20231129	155100	141632625	4495	4495	4495	4495	0
204	20231129	155000	141632625	4495	4495	4495	4495	0
205	20231129	154900	141632625	4495	4495	4495	4495	0
206	20231129	154800	141632625	4495	4495	4495	4495	0
207	20231129	154700	141632625	4495	4495	4495	4495	0
208	20231129	154600	141632625	4495	4495	4495	4495	0
209	20231129	154500	141632625	4495	4495	4495	4495	0
210	20231129	154400	141632625	4495	4495	4495	4495	0
211	20231129	154300	141632625	4495	4495	4495	4495	0
212	20231129	154200	141632625	4495	4495	4495	4495	1419
213	20231129	154100	141632625	4495	4495	4495	4495	0
214	20231129	154000	141632625	4495	4495	4495	4495	0
215	20231129	153900	141632625	4495	4495	4495	4495	0
216	20231129	153800	141632625	4495	4495	4495	4495	0
217	20231129	153700	141632625	4495	4495	4495	4495	0
218	20231129	153600	141632625	4495	4495	4495	4495	0
219	20231129	153500	141632625	4495	4495	4495	4495	0
220	20231129	153400	141632625	4495	4495	4495	4495	0
221	20231129	153300	141632625	4495	4495	4495	4495	0
222	20231129	153200	141632625	4495	4495	4495	4495	0
223	20231129	153100	141632625	4495	4495	4495	4495	0
224	20231129	153000	141632625	4495	4495	4495	4495	1419
225	20231129	152900	135254220	4485	4485	4485	4485	0
226	20231129	152800	135254220	4485	4485	4485	4485	0
227	20231129	152700	135254220	4485	4485	4485	4485	0
228	20231129	152600	135254220	4485	4485	4485	4485	0
229	20231129	152500	135254220	4485	4485	4485	4485	0
230	20231129	152400	135254220	4485	4485	4485	4485	0
231	20231129	152300	135254220	4485	4485	4485	4485	0
232	20231129	152200	135254220	4485	4485	4485	4485	0
233	20231129	152100	135254220	4485	4485	4485	4485	0
234	20231129	152000	135254220	4485	4485	4485	4485	0
235	20231129	151900	135254220	4485	4485	4485	4485	194
236	20231129	151800	134384130	4485	4485	4485	4485	0
237	20231129	151700	134384130	4485	4485	4485	4485	0
238	20231129	151600	134384130	4485	4480	4485	4480	187
239	20231129	151500	133545470	4480	4480	4480	4480	0
240	20231129	151400	133545470	4480	4480	4480	4480	0
241	20231129	151300	133545470	4480	4480	4480	4480	110
242	20231129	151200	133052670	4480	4480	4480	4480	110
243	20231129	151100	132559870	4480	4480	4480	4480	63
244	20231129	151000	132277630	4480	4480	4480	4480	10
245	20231129	150900	132232830	4480	4480	4480	4480	0
246	20231129	150800	132232830	4480	4480	4480	4480	71
247	20231129	150700	131914750	4480	4480	4480	4480	0
248	20231129	150600	131914750	4480	4475	4480	4475	15
249	20231129	150500	131847615	4480	4480	4480	4480	0
250	20231129	150400	131847615	4480	4480	4480	4480	0
251	20231129	150300	131847615	4480	4480	4480	4480	0
252	20231129	150200	131847615	4480	4480	4480	4480	0
253	20231129	150100	131847615	4480	4480	4480	4480	0
254	20231129	150000	131847615	4480	4480	4480	4480	0
255	20231129	145900	131847615	4480	4480	4480	4480	0
256	20231129	145800	131847615	4480	4480	4480	4480	5
257	20231129	145700	131825215	4480	4480	4480	4480	2
258	20231129	145600	131816255	4465	4465	4465	4465	500
259	20231129	145500	129583755	4465	4465	4465	4465	0
260	20231129	145400	129583755	4465	4465	4465	4465	0
261	20231129	145300	129583755	4465	4465	4465	4465	1000
262	20231129	145200	125118755	4465	4465	4465	4465	212
263	20231129	145100	124172175	4465	4485	4485	4465	1123
264	20231129	145000	119154610	4485	4485	4485	4485	0
265	20231129	144900	119154610	4485	4485	4485	4485	20
266	20231129	144800	119064910	4485	4485	4485	4485	0
267	20231129	144700	119064910	4485	4485	4485	4485	1
268	20231129	144600	119060425	4475	4475	4475	4475	20
269	20231129	144500	118970925	4470	4470	4470	4470	0
270	20231129	144400	118970925	4470	4475	4475	4470	1500
271	20231129	144300	112265475	4475	4475	4475	4475	420
272	20231129	144200	110385975	4475	4485	4485	4475	1184
273	20231129	144100	105086405	4475	4475	4475	4475	0
274	20231129	144000	105086405	4475	4475	4475	4475	0
275	20231129	143900	105086405	4475	4480	4480	4475	2251
276	20231129	143800	95001930	4480	4480	4480	4480	4
277	20231129	143700	94984010	4475	4475	4475	4475	378
278	20231129	143600	93292460	4475	4475	4475	4475	500
279	20231129	143500	91054960	4475	4475	4475	4475	0
280	20231129	143400	91054960	4475	4475	4475	4475	0
281	20231129	143300	91054960	4475	4475	4475	4475	151
282	20231129	143200	90379235	4475	4475	4475	4475	0
283	20231129	143100	90379235	4475	4475	4475	4475	174
284	20231129	143000	89600585	4480	4480	4480	4480	336
285	20231129	142900	88095305	4480	4480	4480	4480	100
286	20231129	142800	87647305	4480	4480	4480	4475	215
287	20231129	142700	86684110	4480	4480	4480	4480	2
288	20231129	142600	86675150	4480	4480	4480	4480	0
289	20231129	142500	86675150	4480	4480	4480	4480	0
290	20231129	142400	86675150	4480	4480	4480	4480	0
291	20231129	142300	86675150	4480	4480	4480	4480	0
292	20231129	142200	86675150	4480	4480	4480	4480	2
293	20231129	142100	86666190	4480	4480	4480	4480	181
294	20231129	142000	85855310	4480	4480	4480	4480	0
295	20231129	141900	85855310	4480	4480	4480	4480	1
296	20231129	141800	85850830	4480	4480	4480	4480	0
297	20231129	141700	85850830	4480	4480	4480	4480	0
298	20231129	141600	85850830	4480	4480	4480	4480	65
299	20231129	141500	85559630	4480	4480	4480	4480	0
300	20231129	141400	85559630	4480	4480	4480	4480	70
301	20231129	141300	85246030	4480	4480	4480	4480	0
302	20231129	141200	85246030	4480	4480	4480	4480	4
303	20231129	141100	85228110	4480	4480	4480	4480	162
304	20231129	141000	84502350	4480	4480	4480	4480	5
305	20231129	140900	84479950	4480	4480	4480	4480	0
306	20231129	140800	84479950	4480	4480	4480	4480	63
307	20231129	140700	84197710	4485	4480	4485	4480	377
308	20231129	140600	82508745	4490	4490	4490	4490	0
309	20231129	140500	82508745	4490	4490	4490	4490	0
310	20231129	140400	82508745	4490	4490	4490	4490	0
311	20231129	140300	82508745	4490	4490	4490	4490	0
312	20231129	140200	82508745	4490	4490	4490	4490	0
313	20231129	140100	82508745	4490	4490	4490	4490	0
314	20231129	140000	82508745	4490	4490	4490	4490	10
315	20231129	135900	82463845	4490	4490	4490	4490	621
316	20231129	135800	79675555	4490	4490	4490	4490	0
317	20231129	135700	79675555	4490	4490	4490	4490	0
318	20231129	135600	79675555	4490	4490	4490	4490	0
319	20231129	135500	79675555	4490	4490	4490	4490	0
320	20231129	135400	79675555	4490	4490	4490	4490	0
321	20231129	135300	79675555	4490	4490	4490	4490	0
322	20231129	135200	79675555	4490	4490	4490	4490	3
323	20231129	135100	79662085	4490	4490	4490	4490	12
324	20231129	135000	79608205	4490	4485	4490	4485	264
325	20231129	134900	78422850	4485	4485	4485	4485	1
326	20231129	134800	78418365	4485	4485	4485	4485	1
327	20231129	134700	78413880	4480	4485	4485	4480	1000
328	20231129	134600	73933460	4485	4485	4485	4485	180
329	20231129	134500	73126160	4485	4485	4485	4485	0
330	20231129	134400	73126160	4485	4485	4485	4485	0
331	20231129	134300	73126160	4485	4485	4485	4485	0
332	20231129	134200	73126160	4485	4485	4485	4485	3
333	20231129	134100	73112705	4485	4485	4485	4485	0
334	20231129	134000	73112705	4485	4485	4485	4485	29
335	20231129	133900	72982640	4485	4485	4485	4485	0
336	20231129	133800	72982640	4485	4490	4490	4485	281
337	20231129	133700	71721065	4495	4495	4495	4495	186
338	20231129	133600	70884995	4500	4500	4500	4500	0
339	20231129	133500	70884995	4500	4505	4505	4500	31
340	20231129	133400	70745470	4505	4505	4505	4505	1
341	20231129	133300	70740965	4500	4500	4500	4500	0
342	20231129	133200	70740965	4500	4500	4500	4500	0
343	20231129	133100	70740965	4500	4500	4500	4500	0
344	20231129	133000	70740965	4500	4500	4500	4500	0
345	20231129	132900	70740965	4500	4500	4500	4500	60
346	20231129	132800	70470965	4495	4495	4495	4495	0
347	20231129	132700	70470965	4495	4495	4495	4495	0
348	20231129	132600	70470965	4495	4495	4495	4495	0
349	20231129	132500	70470965	4495	4500	4500	4495	200
350	20231129	132400	69571865	4505	4505	4505	4505	0
351	20231129	132300	69571865	4505	4500	4505	4500	6
352	20231129	132200	69544860	4500	4500	4500	4500	5
353	20231129	132100	69522360	4500	4500	4500	4500	220
354	20231129	132000	68532360	4500	4500	4500	4500	0
355	20231129	131900	68532360	4500	4500	4500	4500	20
356	20231129	131800	68442360	4500	4500	4500	4500	0
357	20231129	131700	68442360	4500	4500	4500	4500	0
358	20231129	131600	68442360	4500	4500	4500	4500	41
359	20231129	131500	68257860	4500	4500	4500	4500	0
360	20231129	131400	68257860	4500	4500	4500	4500	0
361	20231129	131300	68257860	4500	4500	4500	4500	0
362	20231129	131200	68257860	4500	4500	4500	4500	1
363	20231129	131100	68253360	4500	4500	4500	4500	0
364	20231129	131000	68253360	4500	4500	4500	4500	250
365	20231129	130900	67128360	4495	4495	4495	4495	0
366	20231129	130800	67128360	4495	4495	4495	4495	0
367	20231129	130700	67128360	4495	4495	4495	4495	0
368	20231129	130600	67128360	4495	4495	4495	4495	0
369	20231129	130500	67128360	4495	4495	4495	4495	120
370	20231129	130400	66588960	4495	4495	4495	4495	0
371	20231129	130300	66588960	4495	4495	4495	4495	0
372	20231129	130200	66588960	4495	4495	4495	4495	0
373	20231129	130100	66588960	4495	4495	4495	4495	0
374	20231129	130000	66588960	4495	4495	4495	4495	0
375	20231129	125900	66588960	4495	4495	4495	4495	0
376	20231129	125800	66588960	4495	4495	4495	4495	0
377	20231129	125700	66588960	4495	4495	4495	4495	0
378	20231129	125600	66588960	4495	4495	4495	4495	258
379	20231129	125500	65429250	4495	4495	4495	4495	0
380	20231129	125400	65429250	4495	4495	4495	4495	5
381	20231129	125300	65406775	4495	4495	4495	4495	0
382	20231129	125200	65406775	4495	4495	4495	4495	0
383	20231129	125100	65406775	4495	4495	4495	4495	0
384	20231129	125000	65406775	4495	4495	4495	4495	0
385	20231129	124900	65406775	4495	4495	4495	4495	5
386	20231129	124800	65384300	4495	4495	4495	4495	5
387	20231129	124700	65361825	4495	4495	4495	4495	0
388	20231129	124600	65361825	4495	4495	4495	4495	0
389	20231129	124500	65361825	4495	4495	4495	4495	0
390	20231129	124400	65361825	4495	4495	4495	4495	0
391	20231129	124300	65361825	4495	4495	4495	4495	0
392	20231129	124200	65361825	4495	4495	4495	4495	60
393	20231129	124100	65092125	4490	4490	4490	4490	0
394	20231129	124000	65092125	4490	4490	4490	4490	0
395	20231129	123900	65092125	4490	4490	4490	4490	100
396	20231129	123800	64643125	4490	4490	4490	4490	0
397	20231129	123700	64643125	4490	4490	4490	4490	0
398	20231129	123600	64643125	4490	4490	4490	4490	0
399	20231129	123500	64643125	4490	4490	4490	4490	0
400	20231129	123400	64643125	4490	4490	4490	4490	0
401	20231129	123300	64643125	4490	4490	4490	4490	0
402	20231129	123200	64643125	4490	4490	4490	4490	0
403	20231129	123100	64643125	4490	4490	4490	4490	0
404	20231129	123000	64643125	4490	4490	4490	4490	0
405	20231129	122900	64643125	4490	4490	4490	4490	0
406	20231129	122800	64643125	4490	4490	4490	4490	73
407	20231129	122700	64315355	4490	4490	4490	4490	0
408	20231129	122600	64315355	4490	4490	4490	4490	0
409	20231129	122500	64315355	4490	4490	4490	4490	0
410	20231129	122400	64315355	4490	4490	4490	4490	0
411	20231129	122300	64315355	4490	4490	4490	4490	0
412	20231129	122200	64315355	4490	4490	4490	4490	0
413	20231129	122100	64315355	4490	4490	4490	4490	0
414	20231129	122000	64315355	4490	4490	4490	4490	0
415	20231129	121900	64315355	4490	4490	4490	4490	0
416	20231129	121800	64315355	4490	4490	4490	4490	0
417	20231129	121700	64315355	4490	4490	4490	4490	0
418	20231129	121600	64315355	4490	4490	4490	4490	0
419	20231129	121500	64315355	4490	4490	4490	4490	0
420	20231129	121400	64315355	4490	4490	4490	4490	0
421	20231129	121300	64315355	4490	4490	4490	4490	0
422	20231129	121200	64315355	4490	4490	4490	4490	4
423	20231129	121100	64297395	4490	4490	4490	4490	6
424	20231129	121000	64270455	4490	4480	4490	4480	464
425	20231129	120900	62188095	4480	4480	4480	4480	525
426	20231129	120800	59836095	4490	4490	4490	4490	0
427	20231129	120700	59836095	4490	4490	4490	4490	0
428	20231129	120600	59836095	4490	4490	4490	4490	0
429	20231129	120500	59836095	4490	4490	4490	4490	0
430	20231129	120400	59836095	4490	4490	4490	4490	0
431	20231129	120300	59836095	4490	4490	4490	4490	0
432	20231129	120200	59836095	4490	4490	4490	4490	0
433	20231129	120100	59836095	4490	4490	4490	4490	182
434	20231129	120000	59018915	4490	4490	4490	4490	0
435	20231129	115900	59018915	4490	4490	4490	4490	0
436	20231129	115800	59018915	4490	4490	4490	4490	0
437	20231129	115700	59018915	4490	4490	4490	4490	0
438	20231129	115600	59018915	4490	4490	4490	4490	0
439	20231129	115500	59018915	4490	4490	4490	4490	0
440	20231129	115400	59018915	4490	4490	4490	4490	56
441	20231129	115300	58767475	4490	4490	4490	4490	0
442	20231129	115200	58767475	4490	4490	4490	4490	0
443	20231129	115100	58767475	4490	4490	4490	4490	0
444	20231129	115000	58767475	4490	4490	4490	4490	0
445	20231129	114900	58767475	4490	4490	4490	4490	0
446	20231129	114800	58767475	4490	4490	4490	4490	0
447	20231129	114700	58767475	4490	4490	4490	4490	0
448	20231129	114600	58767475	4490	4490	4490	4490	0
449	20231129	114500	58767475	4490	4490	4490	4490	0
450	20231129	114400	58767475	4490	4490	4490	4490	0
451	20231129	114300	58767475	4490	4490	4490	4490	0
452	20231129	114200	58767475	4490	4490	4490	4490	0
453	20231129	114100	58767475	4490	4490	4490	4490	0
454	20231129	114000	58767475	4490	4490	4490	4490	0
455	20231129	113900	58767475	4490	4490	4490	4490	5
456	20231129	113800	58745025	4490	4490	4490	4490	0
457	20231129	113700	58745025	4490	4490	4490	4490	0
458	20231129	113600	58745025	4490	4485	4490	4485	19
459	20231129	113500	58659730	4485	4485	4485	4485	0
460	20231129	113400	58659730	4485	4485	4485	4485	0
461	20231129	113300	58659730	4485	4485	4485	4485	0
462	20231129	113200	58659730	4485	4485	4485	4485	0
463	20231129	113100	58659730	4485	4485	4485	4480	1002
464	20231129	113000	54169220	4485	4485	4485	4485	0
465	20231129	112900	54169220	4485	4485	4485	4485	0
466	20231129	112800	54169220	4485	4485	4485	4485	0
467	20231129	112700	54169220	4485	4485	4485	4485	0
468	20231129	112600	54169220	4485	4485	4485	4485	10
469	20231129	112500	54124370	4490	4490	4490	4490	0
470	20231129	112400	54124370	4490	4490	4490	4490	0
471	20231129	112300	54124370	4490	4490	4490	4490	0
472	20231129	112200	54124370	4490	4490	4490	4490	200
473	20231129	112100	53226370	4490	4490	4490	4490	2
474	20231129	112000	53217390	4490	4490	4490	4490	2
475	20231129	111900	53208410	4485	4485	4485	4485	0
476	20231129	111800	53208410	4485	4485	4485	4485	0
477	20231129	111700	53208410	4485	4485	4485	4485	190
478	20231129	111600	52356260	4490	4490	4490	4490	1
479	20231129	111500	52351770	4485	4485	4485	4485	0
480	20231129	111400	52351770	4485	4485	4485	4485	1
481	20231129	111300	52347285	4490	4490	4490	4490	0
482	20231129	111200	52347285	4490	4490	4490	4490	500
483	20231129	111100	50102285	4490	4490	4490	4490	0
484	20231129	111000	50102285	4490	4490	4490	4490	0
485	20231129	110900	50102285	4490	4490	4490	4490	22
486	20231129	110800	50003505	4485	4485	4485	4485	1
487	20231129	110700	49999020	4485	4485	4485	4485	0
488	20231129	110600	49999020	4485	4485	4485	4485	0
489	20231129	110500	49999020	4485	4485	4485	4485	0
490	20231129	110400	49999020	4485	4485	4485	4485	0
491	20231129	110300	49999020	4485	4485	4485	4485	0
492	20231129	110200	49999020	4485	4485	4485	4485	111
493	20231129	110100	49501185	4485	4485	4485	4485	0
494	20231129	110000	49501185	4485	4485	4485	4485	95
495	20231129	105900	49075110	4485	4485	4485	4485	0
496	20231129	105800	49075110	4485	4485	4485	4485	0
497	20231129	105700	49075110	4485	4485	4485	4485	0
498	20231129	105600	49075110	4485	4485	4485	4485	15
499	20231129	105500	49007835	4485	4485	4485	4485	1
500	20231129	105400	49003350	4485	4485	4485	4485	2
501	20231129	105300	48994380	4485	4485	4485	4485	29
502	20231129	105200	48864315	4480	4480	4480	4480	220
503	20231129	105100	47878715	4485	4485	4485	4485	0
504	20231129	105000	47878715	4485	4485	4485	4485	7
505	20231129	104900	47847320	4485	4485	4485	4485	0
506	20231129	104800	47847320	4485	4485	4485	4485	1
507	20231129	104700	47842835	4480	4480	4480	4480	52
508	20231129	104600	47609875	4480	4485	4485	4480	20
509	20231129	104500	47520225	4470	4475	4475	4470	1000
510	20231129	104400	43049815	4470	4470	4470	4470	0
511	20231129	104300	43049815	4470	4470	4470	4470	0
512	20231129	104200	43049815	4470	4470	4470	4470	0
513	20231129	104100	43049815	4470	4470	4470	4470	152
514	20231129	104000	42370375	4470	4480	4480	4470	2000
515	20231129	103900	33424405	4485	4485	4485	4485	0
516	20231129	103800	33424405	4485	4485	4485	4485	25
517	20231129	103700	33312280	4485	4485	4485	4485	226
518	20231129	103600	32298670	4490	4490	4490	4490	0
519	20231129	103500	32298670	4490	4490	4490	4490	1
520	20231129	103400	32294180	4490	4490	4490	4490	0
521	20231129	103300	32294180	4490	4490	4490	4490	0
522	20231129	103200	32294180	4490	4490	4490	4490	60
523	20231129	103100	32024780	4485	4485	4485	4485	0
524	20231129	103000	32024780	4485	4485	4485	4485	0
525	20231129	102900	32024780	4485	4485	4485	4485	0
526	20231129	102800	32024780	4485	4485	4485	4485	0
527	20231129	102700	32024780	4485	4485	4485	4485	0
528	20231129	102600	32024780	4485	4485	4485	4485	0
529	20231129	102500	32024780	4485	4485	4485	4485	0
530	20231129	102400	32024780	4485	4485	4485	4485	0
531	20231129	102300	32024780	4485	4485	4485	4485	0
532	20231129	102200	32024780	4485	4485	4485	4485	10
533	20231129	102100	31979930	4490	4490	4490	4490	63
534	20231129	102000	31697060	4490	4490	4490	4490	0
535	20231129	101900	31697060	4490	4490	4490	4490	0
536	20231129	101800	31697060	4490	4490	4490	4490	0
537	20231129	101700	31697060	4490	4490	4490	4490	0
538	20231129	101600	31697060	4490	4490	4490	4490	0
539	20231129	101500	31697060	4490	4490	4490	4490	0
540	20231129	101400	31697060	4490	4490	4490	4490	0
541	20231129	101300	31697060	4490	4490	4490	4490	69
542	20231129	101200	31387250	4495	4495	4495	4495	0
543	20231129	101100	31387250	4495	4495	4495	4495	0
544	20231129	101000	31387250	4495	4495	4495	4495	11
545	20231129	100900	31337805	4495	4495	4495	4495	0
546	20231129	100800	31337805	4495	4495	4495	4495	1
547	20231129	100700	31333310	4495	4495	4495	4495	4
548	20231129	100600	31315330	4490	4490	4490	4490	304
549	20231129	100500	29950370	4490	4490	4490	4490	0
550	20231129	100400	29950370	4490	4490	4490	4490	44
551	20231129	100300	29752810	4490	4490	4490	4490	0
552	20231129	100200	29752810	4490	4490	4490	4490	1
553	20231129	100100	29748320	4485	4485	4485	4485	0
554	20231129	100000	29748320	4485	4485	4485	4485	0
555	20231129	095900	29748320	4485	4485	4485	4485	1
556	20231129	095800	29743835	4490	4490	4490	4490	0
557	20231129	095700	29743835	4490	4490	4490	4490	0
558	20231129	095600	29743835	4490	4490	4490	4490	0
559	20231129	095500	29743835	4490	4490	4490	4490	10
560	20231129	095400	29698935	4490	4490	4490	4490	50
561	20231129	095300	29474435	4490	4490	4490	4490	10
562	20231129	095200	29429535	4490	4490	4490	4490	0
563	20231129	095100	29429535	4490	4485	4490	4485	500
564	20231129	095000	27184715	4485	4485	4485	4485	0
565	20231129	094900	27184715	4485	4485	4485	4485	15
566	20231129	094800	27117440	4485	4485	4485	4485	0
567	20231129	094700	27117440	4485	4485	4485	4485	9
568	20231129	094600	27077075	4485	4485	4485	4485	1
569	20231129	094500	27072590	4485	4480	4485	4480	441
570	20231129	094400	25096905	4485	4485	4485	4485	98
571	20231129	094300	24657375	4490	4490	4490	4490	6
572	20231129	094200	24630435	4490	4490	4490	4490	0
573	20231129	094100	24630435	4490	4490	4490	4490	3
574	20231129	094000	24616965	4490	4490	4490	4490	0
575	20231129	093900	24616965	4490	4490	4490	4490	504
576	20231129	093800	22354005	4485	4485	4485	4485	2
577	20231129	093700	22345035	4490	4490	4490	4480	42
578	20231129	093600	22156465	4480	4480	4480	4480	0
579	20231129	093500	22156465	4480	4475	4480	4475	2777
580	20231129	093400	9718915	4480	4485	4485	4480	78
581	20231129	093300	9369270	4480	4480	4480	4480	0
582	20231129	093200	9369270	4480	4480	4480	4480	95
583	20231129	093100	8943670	4485	4485	4490	4485	36
584	20231129	093000	8782185	4485	4480	4485	4480	4
585	20231129	092900	8764260	4480	4480	4480	4480	0
586	20231129	092800	8764260	4480	4480	4480	4480	1
587	20231129	092700	8759780	4480	4480	4480	4480	24
588	20231129	092600	8652260	4485	4485	4485	4485	4
589	20231129	092500	8634320	4485	4485	4485	4485	10
590	20231129	092400	8589470	4485	4485	4485	4485	40
591	20231129	092300	8410070	4485	4475	4485	4475	61
592	20231129	092200	8136685	4475	4475	4475	4475	0
593	20231129	092100	8136685	4475	4475	4475	4475	0
594	20231129	092000	8136685	4475	4475	4475	4475	0
595	20231129	091900	8136685	4475	4475	4475	4475	0
596	20231129	091800	8136685	4475	4475	4475	4475	0
597	20231129	091700	8136685	4475	4490	4490	4475	95
598	20231129	091600	7710875	4490	4490	4490	4490	0
599	20231129	091500	7710875	4490	4490	4490	4490	5
600	20231129	091400	7688425	4490	4490	4490	4490	2
601	20231129	091300	7679445	4490	4490	4490	4490	5
602	20231129	091200	7656995	4495	4495	4495	4495	0
603	20231129	091100	7656995	4495	4495	4495	4495	0
604	20231129	091000	7656995	4495	4495	4495	4495	0
605	20231129	090900	7656995	4495	4485	4495	4485	146
606	20231129	090800	7001005	4470	4470	4470	4470	18
607	20231129	090700	6920545	4475	4465	4475	4465	296
608	20231129	090600	5596335	4470	4495	4500	4470	1124
609	20231129	090500	565480	4500	4490	4500	4490	30
610	20231129	090400	430595	4500	4495	4500	4495	3
611	20231129	090300	417105	4485	4485	4485	4485	56
612	20231129	090200	165945	4485	4485	4485	4485	0
613	20231129	090100	165945	4485	4485	4485	4485	0
614	20231129	090000	165945	4485	4485	4485	4485	37