KissMeData/138070/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	201700	428760410	2925	2925	2925	2925	1897
3	20231129	201600	428760410	2925	2925	2925	2925	0
4	20231129	201500	428760410	2925	2925	2925	2925	0
5	20231129	201400	428760410	2925	2925	2925	2925	0
6	20231129	201300	428760410	2925	2925	2925	2925	0
7	20231129	201200	428760410	2925	2925	2925	2925	0
8	20231129	201100	428760410	2925	2925	2925	2925	0
9	20231129	201000	428760410	2925	2925	2925	2925	0
10	20231129	200900	428760410	2925	2925	2925	2925	0
11	20231129	200800	428760410	2925	2925	2925	2925	0
12	20231129	200700	428760410	2925	2925	2925	2925	0
13	20231129	200600	428760410	2925	2925	2925	2925	0
14	20231129	200500	428760410	2925	2925	2925	2925	0
15	20231129	200400	428760410	2925	2925	2925	2925	0
16	20231129	200300	428760410	2925	2925	2925	2925	0
17	20231129	200200	428760410	2925	2925	2925	2925	0
18	20231129	200100	428760410	2925	2925	2925	2925	0
19	20231129	200000	428760410	2925	2925	2925	2925	0
20	20231129	195900	428760410	2925	2925	2925	2925	0
21	20231129	195800	428760410	2925	2925	2925	2925	0
22	20231129	195700	428760410	2925	2925	2925	2925	0
23	20231129	195600	428760410	2925	2925	2925	2925	0
24	20231129	195500	428760410	2925	2925	2925	2925	0
25	20231129	195400	428760410	2925	2925	2925	2925	0
26	20231129	195300	428760410	2925	2925	2925	2925	0
27	20231129	195200	428760410	2925	2925	2925	2925	0
28	20231129	195100	428760410	2925	2925	2925	2925	0
29	20231129	195000	428760410	2925	2925	2925	2925	0
30	20231129	194900	428760410	2925	2925	2925	2925	0
31	20231129	194800	428760410	2925	2925	2925	2925	0
32	20231129	194700	428760410	2925	2925	2925	2925	1897
33	20231129	194600	428760410	2925	2925	2925	2925	0
34	20231129	194500	428760410	2925	2925	2925	2925	0
35	20231129	194400	428760410	2925	2925	2925	2925	0
36	20231129	194300	428760410	2925	2925	2925	2925	0
37	20231129	194200	428760410	2925	2925	2925	2925	0
38	20231129	194100	428760410	2925	2925	2925	2925	0
39	20231129	194000	428760410	2925	2925	2925	2925	0
40	20231129	193900	428760410	2925	2925	2925	2925	0
41	20231129	193800	428760410	2925	2925	2925	2925	0
42	20231129	193700	428760410	2925	2925	2925	2925	0
43	20231129	193600	428760410	2925	2925	2925	2925	0
44	20231129	193500	428760410	2925	2925	2925	2925	0
45	20231129	193400	428760410	2925	2925	2925	2925	0
46	20231129	193300	428760410	2925	2925	2925	2925	0
47	20231129	193200	428760410	2925	2925	2925	2925	0
48	20231129	193100	428760410	2925	2925	2925	2925	0
49	20231129	193000	428760410	2925	2925	2925	2925	0
50	20231129	192900	428760410	2925	2925	2925	2925	0
51	20231129	192800	428760410	2925	2925	2925	2925	0
52	20231129	192700	428760410	2925	2925	2925	2925	0
53	20231129	192600	428760410	2925	2925	2925	2925	0
54	20231129	192500	428760410	2925	2925	2925	2925	0
55	20231129	192400	428760410	2925	2925	2925	2925	0
56	20231129	192300	428760410	2925	2925	2925	2925	0
57	20231129	192200	428760410	2925	2925	2925	2925	0
58	20231129	192100	428760410	2925	2925	2925	2925	0
59	20231129	192000	428760410	2925	2925	2925	2925	0
60	20231129	191900	428760410	2925	2925	2925	2925	0
61	20231129	191800	428760410	2925	2925	2925	2925	0
62	20231129	191700	428760410	2925	2925	2925	2925	1897
63	20231129	191600	428760410	2925	2925	2925	2925	0
64	20231129	191500	428760410	2925	2925	2925	2925	0
65	20231129	191400	428760410	2925	2925	2925	2925	0
66	20231129	191300	428760410	2925	2925	2925	2925	0
67	20231129	191200	428760410	2925	2925	2925	2925	0
68	20231129	191100	428760410	2925	2925	2925	2925	0
69	20231129	191000	428760410	2925	2925	2925	2925	0
70	20231129	190900	428760410	2925	2925	2925	2925	0
71	20231129	190800	428760410	2925	2925	2925	2925	0
72	20231129	190700	428760410	2925	2925	2925	2925	0
73	20231129	190600	428760410	2925	2925	2925	2925	0
74	20231129	190500	428760410	2925	2925	2925	2925	0
75	20231129	190400	428760410	2925	2925	2925	2925	0
76	20231129	190300	428760410	2925	2925	2925	2925	0
77	20231129	190200	428760410	2925	2925	2925	2925	0
78	20231129	190100	428760410	2925	2925	2925	2925	0
79	20231129	190000	428760410	2925	2925	2925	2925	0
80	20231129	185900	428760410	2925	2925	2925	2925	0
81	20231129	185800	428760410	2925	2925	2925	2925	0
82	20231129	185700	428760410	2925	2925	2925	2925	0
83	20231129	185600	428760410	2925	2925	2925	2925	0
84	20231129	185500	428760410	2925	2925	2925	2925	0
85	20231129	185400	428760410	2925	2925	2925	2925	0
86	20231129	185300	428760410	2925	2925	2925	2925	0
87	20231129	185200	428760410	2925	2925	2925	2925	0
88	20231129	185100	428760410	2925	2925	2925	2925	0
89	20231129	185000	428760410	2925	2925	2925	2925	0
90	20231129	184900	428760410	2925	2925	2925	2925	0
91	20231129	184800	428760410	2925	2925	2925	2925	0
92	20231129	184700	428760410	2925	2925	2925	2925	1897
93	20231129	184600	428760410	2925	2925	2925	2925	0
94	20231129	184500	428760410	2925	2925	2925	2925	0
95	20231129	184400	428760410	2925	2925	2925	2925	0
96	20231129	184300	428760410	2925	2925	2925	2925	0
97	20231129	184200	428760410	2925	2925	2925	2925	0
98	20231129	184100	428760410	2925	2925	2925	2925	0
99	20231129	184000	428760410	2925	2925	2925	2925	0
100	20231129	183900	428760410	2925	2925	2925	2925	0
101	20231129	183800	428760410	2925	2925	2925	2925	0
102	20231129	183700	428760410	2925	2925	2925	2925	0
103	20231129	183600	428760410	2925	2925	2925	2925	0
104	20231129	183500	428760410	2925	2925	2925	2925	0
105	20231129	183400	428760410	2925	2925	2925	2925	0
106	20231129	183300	428760410	2925	2925	2925	2925	0
107	20231129	183200	428760410	2925	2925	2925	2925	0
108	20231129	183100	428760410	2925	2925	2925	2925	0
109	20231129	183000	428760410	2925	2925	2925	2925	0
110	20231129	182900	428760410	2925	2925	2925	2925	0
111	20231129	182800	428760410	2925	2925	2925	2925	0
112	20231129	182700	428760410	2925	2925	2925	2925	0
113	20231129	182600	428760410	2925	2925	2925	2925	0
114	20231129	182500	428760410	2925	2925	2925	2925	0
115	20231129	182400	428760410	2925	2925	2925	2925	0
116	20231129	182300	428760410	2925	2925	2925	2925	0
117	20231129	182200	428760410	2925	2925	2925	2925	0
118	20231129	182100	428760410	2925	2925	2925	2925	0
119	20231129	182000	428760410	2925	2925	2925	2925	0
120	20231129	181900	428760410	2925	2925	2925	2925	0
121	20231129	181800	428760410	2925	2925	2925	2925	0
122	20231129	181700	428760410	2925	2925	2925	2925	1897
123	20231129	181600	428760410	2925	2925	2925	2925	0
124	20231129	181500	428760410	2925	2925	2925	2925	0
125	20231129	181400	428760410	2925	2925	2925	2925	0
126	20231129	181300	428760410	2925	2925	2925	2925	0
127	20231129	181200	428760410	2925	2925	2925	2925	0
128	20231129	181100	428760410	2925	2925	2925	2925	0
129	20231129	181000	428760410	2925	2925	2925	2925	0
130	20231129	180900	428760410	2925	2925	2925	2925	0
131	20231129	180800	428760410	2925	2925	2925	2925	0
132	20231129	180700	428760410	2925	2925	2925	2925	0
133	20231129	180600	428760410	2925	2925	2925	2925	0
134	20231129	180500	428760410	2925	2925	2925	2925	0
135	20231129	180400	428760410	2925	2925	2925	2925	0
136	20231129	180300	428760410	2925	2925	2925	2925	0
137	20231129	180200	428760410	2925	2925	2925	2925	0
138	20231129	180100	428760410	2925	2925	2925	2925	0
139	20231129	180000	428760410	2925	2925	2925	2925	0
140	20231129	175900	428760410	2925	2925	2925	2925	0
141	20231129	175800	428760410	2925	2925	2925	2925	0
142	20231129	175700	428760410	2925	2925	2925	2925	0
143	20231129	175600	428760410	2925	2925	2925	2925	0
144	20231129	175500	428760410	2925	2925	2925	2925	0
145	20231129	175400	428760410	2925	2925	2925	2925	0
146	20231129	175300	428760410	2925	2925	2925	2925	0
147	20231129	175200	428760410	2925	2925	2925	2925	0
148	20231129	175100	428760410	2925	2925	2925	2925	0
149	20231129	175000	428760410	2925	2925	2925	2925	0
150	20231129	174900	428760410	2925	2925	2925	2925	0
151	20231129	174800	428760410	2925	2925	2925	2925	0
152	20231129	174700	428760410	2925	2925	2925	2925	1897
153	20231129	174600	428760410	2925	2925	2925	2925	0
154	20231129	174500	428760410	2925	2925	2925	2925	0
155	20231129	174400	428760410	2925	2925	2925	2925	0
156	20231129	174300	428760410	2925	2925	2925	2925	0
157	20231129	174200	428760410	2925	2925	2925	2925	0
158	20231129	174100	428760410	2925	2925	2925	2925	0
159	20231129	174000	428760410	2925	2925	2925	2925	0
160	20231129	173900	428760410	2925	2925	2925	2925	0
161	20231129	173800	428760410	2925	2925	2925	2925	0
162	20231129	173700	428760410	2925	2925	2925	2925	0
163	20231129	173600	428760410	2925	2925	2925	2925	0
164	20231129	173500	428760410	2925	2925	2925	2925	0
165	20231129	173400	428760410	2925	2925	2925	2925	0
166	20231129	173300	428760410	2925	2925	2925	2925	0
167	20231129	173200	428760410	2925	2925	2925	2925	0
168	20231129	173100	428760410	2925	2925	2925	2925	0
169	20231129	173000	428760410	2925	2925	2925	2925	0
170	20231129	172900	428760410	2925	2925	2925	2925	0
171	20231129	172800	428760410	2925	2925	2925	2925	0
172	20231129	172700	428760410	2925	2925	2925	2925	0
173	20231129	172600	428760410	2925	2925	2925	2925	0
174	20231129	172500	428760410	2925	2925	2925	2925	0
175	20231129	172400	428760410	2925	2925	2925	2925	0
176	20231129	172300	428760410	2925	2925	2925	2925	0
177	20231129	172200	428760410	2925	2925	2925	2925	0
178	20231129	172100	428760410	2925	2925	2925	2925	0
179	20231129	172000	428760410	2925	2925	2925	2925	0
180	20231129	171900	428760410	2925	2925	2925	2925	0
181	20231129	171800	428760410	2925	2925	2925	2925	0
182	20231129	171700	428760410	2925	2925	2925	2925	1897
183	20231129	171600	428760410	2925	2925	2925	2925	0
184	20231129	171500	428760410	2925	2925	2925	2925	0
185	20231129	171400	428760410	2925	2925	2925	2925	0
186	20231129	171300	428760410	2925	2925	2925	2925	0
187	20231129	171200	428760410	2925	2925	2925	2925	0
188	20231129	171100	428760410	2925	2925	2925	2925	0
189	20231129	171000	428760410	2925	2925	2925	2925	0
190	20231129	170900	428760410	2925	2925	2925	2925	0
191	20231129	170800	428760410	2925	2925	2925	2925	0
192	20231129	170700	428760410	2925	2925	2925	2925	0
193	20231129	170600	428760410	2925	2925	2925	2925	0
194	20231129	170500	428760410	2925	2925	2925	2925	0
195	20231129	170400	428760410	2925	2925	2925	2925	0
196	20231129	170300	428760410	2925	2925	2925	2925	0
197	20231129	170200	428760410	2925	2925	2925	2925	0
198	20231129	170100	428760410	2925	2925	2925	2925	0
199	20231129	170000	428760410	2925	2925	2925	2925	0
200	20231129	165900	428760410	2925	2925	2925	2925	0
201	20231129	165800	428760410	2925	2925	2925	2925	0
202	20231129	165700	428760410	2925	2925	2925	2925	0
203	20231129	165600	428760410	2925	2925	2925	2925	0
204	20231129	165500	428760410	2925	2925	2925	2925	0
205	20231129	165400	428760410	2925	2925	2925	2925	0
206	20231129	165300	428760410	2925	2925	2925	2925	0
207	20231129	165200	428760410	2925	2925	2925	2925	0
208	20231129	165100	428760410	2925	2925	2925	2925	0
209	20231129	165000	428760410	2925	2925	2925	2925	0
210	20231129	164900	428760410	2925	2925	2925	2925	0
211	20231129	164800	428760410	2925	2925	2925	2925	0
212	20231129	164700	428760410	2925	2925	2925	2925	1897
213	20231129	164600	428760410	2925	2925	2925	2925	0
214	20231129	164500	428760410	2925	2925	2925	2925	0
215	20231129	164400	428760410	2925	2925	2925	2925	0
216	20231129	164300	428760410	2925	2925	2925	2925	0
217	20231129	164200	428760410	2925	2925	2925	2925	0
218	20231129	164100	428760410	2925	2925	2925	2925	0
219	20231129	164000	428760410	2925	2925	2925	2925	0
220	20231129	163900	428760410	2925	2925	2925	2925	0
221	20231129	163800	428760410	2925	2925	2925	2925	0
222	20231129	163700	428760410	2925	2925	2925	2925	0
223	20231129	163600	428760410	2925	2925	2925	2925	0
224	20231129	163500	428760410	2925	2925	2925	2925	0
225	20231129	163400	428760410	2925	2925	2925	2925	0
226	20231129	163300	428760410	2925	2925	2925	2925	0
227	20231129	163200	428760410	2925	2925	2925	2925	0
228	20231129	163100	428760410	2925	2925	2925	2925	0
229	20231129	163000	428760410	2925	2925	2925	2925	0
230	20231129	162900	428760410	2925	2925	2925	2925	0
231	20231129	162800	428760410	2925	2925	2925	2925	0
232	20231129	162700	428760410	2925	2925	2925	2925	0
233	20231129	162600	428760410	2925	2925	2925	2925	0
234	20231129	162500	428760410	2925	2925	2925	2925	0
235	20231129	162400	428760410	2925	2925	2925	2925	0
236	20231129	162300	428760410	2925	2925	2925	2925	0
237	20231129	162200	428760410	2925	2925	2925	2925	0
238	20231129	162100	428760410	2925	2925	2925	2925	0
239	20231129	162000	428760410	2925	2925	2925	2925	0
240	20231129	161900	428760410	2925	2925	2925	2925	0
241	20231129	161800	428760410	2925	2925	2925	2925	0
242	20231129	161700	428760410	2925	2925	2925	2925	1897
243	20231129	161600	428760410	2925	2925	2925	2925	0
244	20231129	161500	428760410	2925	2925	2925	2925	0
245	20231129	161400	428760410	2925	2925	2925	2925	0
246	20231129	161300	428760410	2925	2925	2925	2925	0
247	20231129	161200	428760410	2925	2925	2925	2925	0
248	20231129	161100	428760410	2925	2925	2925	2925	0
249	20231129	161000	428760410	2925	2925	2925	2925	0
250	20231129	160900	428760410	2925	2925	2925	2925	0
251	20231129	160800	428760410	2925	2925	2925	2925	0
252	20231129	160700	428760410	2925	2925	2925	2925	0
253	20231129	160600	428760410	2925	2925	2925	2925	0
254	20231129	160500	428760410	2925	2925	2925	2925	0
255	20231129	160400	428760410	2925	2925	2925	2925	0
256	20231129	160300	428760410	2925	2925	2925	2925	0
257	20231129	160200	428760410	2925	2925	2925	2925	0
258	20231129	160100	428760410	2925	2925	2925	2925	0
259	20231129	160000	428760410	2925	2925	2925	2925	0
260	20231129	155900	428760410	2925	2925	2925	2925	0
261	20231129	155800	428760410	2925	2925	2925	2925	0
262	20231129	155700	428760410	2925	2925	2925	2925	0
263	20231129	155600	428760410	2925	2925	2925	2925	0
264	20231129	155500	428760410	2925	2925	2925	2925	0
265	20231129	155400	428760410	2925	2925	2925	2925	0
266	20231129	155300	428760410	2925	2925	2925	2925	0
267	20231129	155200	428760410	2925	2925	2925	2925	0
268	20231129	155100	428760410	2925	2925	2925	2925	0
269	20231129	155000	428760410	2925	2925	2925	2925	0
270	20231129	154900	428760410	2925	2925	2925	2925	0
271	20231129	154800	428760410	2925	2925	2925	2925	0
272	20231129	154700	428760410	2925	2925	2925	2925	1897
273	20231129	154600	428760410	2925	2925	2925	2925	0
274	20231129	154500	428760410	2925	2925	2925	2925	0
275	20231129	154400	428760410	2925	2925	2925	2925	0
276	20231129	154300	428760410	2925	2925	2925	2925	0
277	20231129	154200	428760410	2925	2925	2925	2925	0
278	20231129	154100	428760410	2925	2925	2925	2925	0
279	20231129	154000	428760410	2925	2925	2925	2925	0
280	20231129	153900	428760410	2925	2925	2925	2925	0
281	20231129	153800	428760410	2925	2925	2925	2925	0
282	20231129	153700	428760410	2925	2925	2925	2925	0
283	20231129	153600	428760410	2925	2925	2925	2925	0
284	20231129	153500	428760410	2925	2925	2925	2925	0
285	20231129	153400	428760410	2925	2925	2925	2925	0
286	20231129	153300	428760410	2925	2925	2925	2925	0
287	20231129	153200	428760410	2925	2925	2925	2925	0
288	20231129	153100	428760410	2925	2925	2925	2925	0
289	20231129	153000	428760410	2925	2925	2925	2925	1897
290	20231129	152900	423211685	2910	2910	2910	2910	0
291	20231129	152800	423211685	2910	2910	2910	2910	0
292	20231129	152700	423211685	2910	2910	2910	2910	0
293	20231129	152600	423211685	2910	2910	2910	2910	0
294	20231129	152500	423211685	2910	2910	2910	2910	0
295	20231129	152400	423211685	2910	2910	2910	2910	0
296	20231129	152300	423211685	2910	2910	2910	2910	0
297	20231129	152200	423211685	2910	2910	2910	2910	0
298	20231129	152100	423211685	2910	2910	2910	2910	0
299	20231129	152000	423211685	2910	2910	2910	2910	0
300	20231129	151900	423211685	2910	2910	2910	2910	0
301	20231129	151800	423211685	2910	2910	2910	2910	28
302	20231129	151700	423130205	2910	2910	2910	2910	0
303	20231129	151600	423130205	2910	2910	2910	2910	100
304	20231129	151500	422839205	2915	2915	2915	2915	0
305	20231129	151400	422839205	2915	2915	2915	2915	0
306	20231129	151300	422839205	2915	2915	2915	2915	0
307	20231129	151200	422839205	2915	2915	2915	2915	0
308	20231129	151100	422839205	2915	2915	2915	2915	0
309	20231129	151000	422839205	2915	2900	2915	2900	17
310	20231129	150900	422789880	2905	2900	2905	2900	74
311	20231129	150800	422575270	2905	2905	2905	2905	0
312	20231129	150700	422575270	2905	2905	2905	2905	10
313	20231129	150600	422546220	2900	2900	2900	2900	0
314	20231129	150500	422546220	2900	2905	2905	2900	110
315	20231129	150400	422227170	2905	2905	2905	2905	10
316	20231129	150300	422198120	2900	2900	2900	2900	0
317	20231129	150200	422198120	2900	2900	2900	2900	0
318	20231129	150100	422198120	2900	2900	2900	2900	0
319	20231129	150000	422198120	2900	2900	2900	2900	1
320	20231129	145900	422195220	2905	2905	2905	2905	478
321	20231129	145800	420806630	2910	2910	2915	2910	113
322	20231129	145700	420477735	2910	2910	2910	2910	100
323	20231129	145600	420186735	2910	2910	2910	2910	137
324	20231129	145500	419788065	2910	2905	2910	2905	435
325	20231129	145400	418524140	2905	2905	2905	2905	400
326	20231129	145300	417362140	2905	2905	2905	2905	34
327	20231129	145200	417263370	2910	2910	2910	2910	0
328	20231129	145100	417263370	2910	2890	2910	2890	505
329	20231129	145000	415793920	2915	2905	2915	2905	500
330	20231129	144900	414337100	2905	2905	2905	2905	0
331	20231129	144800	414337100	2905	2895	2905	2895	1000
332	20231129	144700	411433410	2880	2880	2880	2880	0
333	20231129	144600	411433410	2880	2880	2880	2880	0
334	20231129	144500	411433410	2880	2885	2885	2880	496
335	20231129	144400	410003755	2885	2885	2885	2885	0
336	20231129	144300	410003755	2885	2885	2885	2885	0
337	20231129	144200	410003755	2885	2890	2890	2885	3221
338	20231129	144100	400699745	2895	2895	2895	2895	0
339	20231129	144000	400699745	2895	2895	2895	2895	991
340	20231129	143900	397830800	2895	2895	2895	2895	86
341	20231129	143800	397581830	2895	2895	2895	2895	0
342	20231129	143700	397581830	2895	2895	2895	2895	0
343	20231129	143600	397581830	2895	2905	2905	2895	1420
344	20231129	143500	393463010	2905	2905	2905	2905	0
345	20231129	143400	393463010	2905	2905	2905	2905	365
346	20231129	143300	392402685	2910	2905	2910	2905	280
347	20231129	143200	391588085	2900	2900	2900	2900	0
348	20231129	143100	391588085	2900	2905	2905	2900	350
349	20231129	143000	390572980	2920	2920	2920	2920	4
350	20231129	142900	390561300	2905	2905	2905	2905	970
351	20231129	142800	387743450	2905	2905	2905	2905	10
352	20231129	142700	387714400	2900	2900	2905	2900	805
353	20231129	142600	385379840	2900	2900	2900	2900	0
354	20231129	142500	385379840	2900	2900	2900	2900	36
355	20231129	142400	385275440	2900	2900	2900	2900	1
356	20231129	142300	385272540	2900	2900	2900	2900	6
357	20231129	142200	385255140	2900	2900	2900	2900	0
358	20231129	142100	385255140	2900	2900	2900	2900	0
359	20231129	142000	385255140	2900	2910	2910	2900	5612
360	20231129	141900	368976650	2910	2910	2910	2910	2
361	20231129	141800	368970830	2910	2920	2920	2910	10361
362	20231129	141700	338737025	2920	2920	2920	2920	49
363	20231129	141600	338593945	2920	2920	2925	2920	94
364	20231129	141500	338319400	2925	2925	2925	2925	6340
365	20231129	141400	319774900	2935	2935	2935	2935	171
366	20231129	141300	319273015	2935	2930	2935	2930	3
367	20231129	141200	319264220	2940	2930	2940	2930	267
368	20231129	141100	318481830	2930	2930	2930	2930	22
369	20231129	141000	318417370	2935	2935	2935	2935	25
370	20231129	140900	318343995	2935	2940	2940	2935	522
371	20231129	140800	316811865	2935	2935	2935	2935	1501
372	20231129	140700	312406430	2935	2930	2935	2930	11
373	20231129	140600	312374195	2930	2930	2930	2930	14
374	20231129	140500	312333175	2930	2930	2930	2930	0
375	20231129	140400	312333175	2930	2930	2930	2930	36
376	20231129	140300	312227695	2925	2925	2925	2925	0
377	20231129	140200	312227695	2925	2925	2925	2925	40
378	20231129	140100	312110695	2925	2930	2930	2925	824
379	20231129	140000	309699875	2930	2930	2930	2930	0
380	20231129	135900	309699875	2930	2930	2930	2930	1
381	20231129	135800	309696945	2930	2930	2930	2930	24
382	20231129	135700	309626625	2930	2930	2930	2930	34
383	20231129	135600	309527005	2935	2940	2940	2935	1819
384	20231129	135500	304182185	2935	2935	2935	2935	1598
385	20231129	135400	299492055	2930	2930	2930	2930	14
386	20231129	135300	299451035	2935	2925	2935	2925	2038
387	20231129	135200	293489870	2925	2925	2925	2925	44
388	20231129	135100	293361170	2925	2920	2925	2920	2167
389	20231129	135000	287033480	2920	2920	2920	2920	110
390	20231129	134900	286712280	2920	2920	2920	2920	33
391	20231129	134800	286615920	2915	2915	2915	2915	0
392	20231129	134700	286615920	2915	2915	2915	2915	0
393	20231129	134600	286615920	2915	2915	2920	2915	313
394	20231129	134500	285703475	2910	2910	2915	2910	772
395	20231129	134400	283456905	2915	2915	2915	2915	10
396	20231129	134300	283427755	2915	2920	2920	2915	1179
397	20231129	134200	279990920	2920	2920	2920	2920	10
398	20231129	134100	279961720	2920	2920	2920	2920	397
399	20231129	134000	278802480	2925	2925	2925	2925	283
400	20231129	133900	277974705	2925	2925	2925	2925	0
401	20231129	133800	277974705	2925	2920	2925	2920	38
402	20231129	133700	277863595	2925	2920	2925	2920	100
403	20231129	133600	277571100	2915	2915	2915	2915	0
404	20231129	133500	277571100	2915	2920	2925	2915	151
405	20231129	133400	277130425	2920	2920	2920	2920	1
406	20231129	133300	277127505	2925	2925	2925	2925	11
407	20231129	133200	277095330	2925	2925	2925	2925	0
408	20231129	133100	277095330	2925	2925	2925	2925	123
409	20231129	133000	276735555	2925	2925	2925	2925	1299
410	20231129	132900	272935980	2925	2925	2925	2925	3
411	20231129	132800	272927205	2925	2925	2925	2925	0
412	20231129	132700	272927205	2925	2925	2925	2925	790
413	20231129	132600	270616455	2930	2930	2930	2930	10
414	20231129	132500	270587155	2935	2930	2935	2925	1780
415	20231129	132400	265365275	2925	2915	2925	2915	1532
416	20231129	132300	260888385	2915	2920	2920	2915	390
417	20231129	132200	259751085	2920	2920	2920	2915	160
418	20231129	132100	259284385	2915	2920	2920	2915	91
419	20231129	132000	259018920	2920	2915	2920	2915	510
420	20231129	131900	257532220	2920	2920	2920	2920	0
421	20231129	131800	257532220	2920	2920	2920	2920	506
422	20231129	131700	256054700	2920	2925	2925	2920	1817
423	20231129	131600	250745310	2925	2930	2930	2925	1090
424	20231129	131500	247554610	2930	2935	2935	2930	3257
425	20231129	131400	238011430	2935	2930	2935	2930	1636
426	20231129	131300	233212880	2935	2925	2935	2925	4630
427	20231129	131200	219659490	2930	2930	2930	2930	1179
428	20231129	131100	216205020	2930	2930	2930	2930	10
429	20231129	131000	216175720	2930	2925	2930	2920	686
430	20231129	130900	214169170	2930	2920	2930	2920	7446
431	20231129	130800	192373695	2920	2920	2920	2920	1084
432	20231129	130700	189208415	2920	2915	2920	2915	362
433	20231129	130600	188151380	2915	2915	2920	2915	56
434	20231129	130500	187988090	2915	2920	2920	2915	20
435	20231129	130400	187929740	2915	2920	2920	2915	177
436	20231129	130300	187413460	2915	2910	2920	2910	2264
437	20231129	130200	180815785	2910	2910	2910	2910	91
438	20231129	130100	180550975	2910	2910	2915	2905	2090
439	20231129	130000	174467615	2910	2910	2910	2910	400
440	20231129	125900	173303615	2910	2910	2910	2910	1
441	20231129	125800	173300705	2910	2910	2910	2910	100
442	20231129	125700	173009705	2910	2915	2915	2910	611
443	20231129	125600	171231645	2910	2910	2910	2910	45
444	20231129	125500	171100695	2910	2910	2910	2910	2495
445	20231129	125400	163840245	2905	2905	2905	2905	372
446	20231129	125300	162759585	2900	2900	2900	2900	0
447	20231129	125200	162759585	2900	2905	2905	2900	226
448	20231129	125100	162103625	2905	2905	2905	2905	2
449	20231129	125000	162097815	2905	2905	2905	2905	50
450	20231129	124900	161952565	2905	2905	2905	2905	500
451	20231129	124800	160500065	2905	2905	2905	2905	340
452	20231129	124700	159512365	2905	2900	2905	2900	400
453	20231129	124600	158352300	2895	2905	2905	2895	1839
454	20231129	124500	153020705	2900	2900	2905	2890	2517
455	20231129	124400	145719385	2895	2895	2895	2885	1488
456	20231129	124300	141413205	2890	2890	2895	2885	1659
457	20231129	124200	136620085	2885	2885	2890	2885	63
458	20231129	124100	136438270	2885	2885	2890	2885	2133
459	20231129	124000	130284515	2885	2885	2885	2885	0
460	20231129	123900	130284515	2885	2885	2885	2885	66
461	20231129	123800	130094105	2885	2885	2885	2885	1
462	20231129	123700	130091220	2885	2880	2885	2880	370
463	20231129	123600	129025120	2885	2885	2885	2880	697
464	20231129	123500	127017750	2880	2880	2880	2880	0
465	20231129	123400	127017750	2880	2880	2885	2880	15
466	20231129	123300	126974545	2880	2880	2880	2880	14
467	20231129	123200	126934225	2885	2885	2885	2885	0
468	20231129	123100	126934225	2885	2875	2885	2875	51
469	20231129	123000	126787590	2885	2885	2885	2885	1
470	20231129	122900	126784705	2880	2875	2880	2870	701
471	20231129	122800	124770140	2885	2880	2885	2880	798
472	20231129	122700	122471895	2880	2880	2880	2880	292
473	20231129	122600	121630935	2880	2875	2880	2875	6
474	20231129	122500	121613680	2880	2875	2880	2875	11
475	20231129	122400	121582050	2875	2875	2875	2875	61
476	20231129	122300	121406675	2880	2880	2880	2880	1
477	20231129	122200	121403795	2870	2870	2880	2870	1035
478	20231129	122100	118430845	2870	2870	2870	2870	50
479	20231129	122000	118287345	2870	2880	2880	2870	22
480	20231129	121900	118224055	2875	2880	2880	2875	370
481	20231129	121800	117160255	2880	2880	2885	2880	112
482	20231129	121700	116837645	2880	2880	2880	2880	2
483	20231129	121600	116831885	2885	2885	2885	2885	29
484	20231129	121500	116748220	2880	2880	2880	2875	22
485	20231129	121400	116684960	2880	2875	2880	2875	2
486	20231129	121300	116679205	2885	2885	2885	2885	101
487	20231129	121200	116387820	2875	2880	2885	2875	1877
488	20231129	121100	110982475	2875	2875	2875	2875	1
489	20231129	121000	110979600	2875	2875	2875	2875	513
490	20231129	120900	109504725	2870	2870	2870	2870	1914
491	20231129	120800	104011545	2865	2865	2865	2865	40
492	20231129	120700	103896945	2870	2870	2870	2870	476
493	20231129	120600	102530825	2870	2865	2870	2865	310
494	20231129	120500	101642625	2855	2855	2855	2855	0
495	20231129	120400	101642625	2855	2855	2855	2855	500
496	20231129	120300	100215125	2870	2870	2870	2870	89
497	20231129	120200	99959695	2855	2855	2855	2855	0
498	20231129	120100	99959695	2855	2855	2855	2855	0
499	20231129	120000	99959695	2855	2855	2855	2855	0
500	20231129	115900	99959695	2855	2855	2855	2855	0
501	20231129	115800	99959695	2855	2855	2855	2855	0
502	20231129	115700	99959695	2855	2865	2865	2855	1200
503	20231129	115600	96531700	2870	2870	2870	2870	1822
504	20231129	115500	91302560	2860	2860	2860	2860	0
505	20231129	115400	91302560	2860	2860	2860	2860	0
506	20231129	115300	91302560	2860	2860	2860	2860	0
507	20231129	115200	91302560	2860	2860	2860	2860	0
508	20231129	115100	91302560	2860	2860	2860	2860	0
509	20231129	115000	91302560	2860	2860	2860	2860	0
510	20231129	114900	91302560	2860	2860	2860	2860	0
511	20231129	114800	91302560	2860	2860	2860	2860	0
512	20231129	114700	91302560	2860	2860	2860	2860	0
513	20231129	114600	91302560	2860	2860	2860	2860	0
514	20231129	114500	91302560	2860	2860	2860	2860	2259
515	20231129	114400	84841820	2860	2865	2865	2860	1133
516	20231129	114300	81601135	2870	2870	2870	2870	0
517	20231129	114200	81601135	2870	2870	2870	2870	0
518	20231129	114100	81601135	2870	2870	2870	2870	0
519	20231129	114000	81601135	2870	2870	2870	2870	0
520	20231129	113900	81601135	2870	2870	2870	2870	0
521	20231129	113800	81601135	2870	2870	2870	2870	0
522	20231129	113700	81601135	2870	2870	2870	2870	10
523	20231129	113600	81572435	2865	2865	2865	2865	0
524	20231129	113500	81572435	2865	2865	2865	2865	0
525	20231129	113400	81572435	2865	2865	2865	2865	202
526	20231129	113300	80993705	2865	2865	2865	2865	10
527	20231129	113200	80965055	2865	2865	2865	2865	0
528	20231129	113100	80965055	2865	2865	2865	2865	0
529	20231129	113000	80965055	2865	2865	2865	2865	6
530	20231129	112900	80947865	2865	2865	2865	2865	0
531	20231129	112800	80947865	2865	2865	2865	2865	10
532	20231129	112700	80919215	2865	2865	2865	2865	0
533	20231129	112600	80919215	2865	2865	2865	2865	0
534	20231129	112500	80919215	2865	2865	2865	2865	0
535	20231129	112400	80919215	2865	2865	2865	2865	10
536	20231129	112300	80890565	2865	2865	2865	2865	0
537	20231129	112200	80890565	2865	2865	2865	2865	0
538	20231129	112100	80890565	2865	2865	2865	2865	0
539	20231129	112000	80890565	2865	2865	2865	2865	100
540	20231129	111900	80604065	2870	2865	2870	2865	536
541	20231129	111800	79068375	2865	2865	2865	2865	0
542	20231129	111700	79068375	2865	2865	2865	2865	298
543	20231129	111600	78214605	2860	2860	2860	2860	0
544	20231129	111500	78214605	2860	2860	2860	2860	0
545	20231129	111400	78214605	2860	2860	2860	2860	0
546	20231129	111300	78214605	2860	2860	2860	2860	0
547	20231129	111200	78214605	2860	2860	2860	2860	0
548	20231129	111100	78214605	2860	2860	2860	2860	0
549	20231129	111000	78214605	2860	2860	2860	2860	15
550	20231129	110900	78171705	2860	2860	2860	2860	0
551	20231129	110800	78171705	2860	2860	2860	2860	10
552	20231129	110700	78143105	2855	2855	2855	2855	0
553	20231129	110600	78143105	2855	2855	2855	2855	0
554	20231129	110500	78143105	2855	2855	2855	2855	0
555	20231129	110400	78143105	2855	2855	2855	2855	0
556	20231129	110300	78143105	2855	2855	2855	2855	0
557	20231129	110200	78143105	2855	2855	2855	2855	8
558	20231129	110100	78120265	2855	2855	2855	2855	1000
559	20231129	110000	75265265	2855	2855	2855	2855	100
560	20231129	105900	74979765	2855	2855	2855	2855	6
561	20231129	105800	74962635	2860	2860	2860	2860	775
562	20231129	105700	72746135	2860	2860	2860	2860	240
563	20231129	105600	72059735	2860	2860	2860	2860	0
564	20231129	105500	72059735	2860	2860	2860	2860	500
565	20231129	105400	70629735	2865	2865	2865	2865	0
566	20231129	105300	70629735	2865	2865	2865	2865	100
567	20231129	105200	70343235	2865	2865	2865	2865	0
568	20231129	105100	70343235	2865	2865	2865	2865	0
569	20231129	105000	70343235	2865	2865	2865	2865	0
570	20231129	104900	70343235	2865	2865	2865	2865	0
571	20231129	104800	70343235	2865	2865	2865	2865	0
572	20231129	104700	70343235	2865	2865	2865	2865	0
573	20231129	104600	70343235	2865	2865	2865	2865	1
574	20231129	104500	70340370	2865	2865	2865	2865	4
575	20231129	104400	70328910	2865	2865	2865	2865	1
576	20231129	104300	70326045	2865	2865	2865	2865	0
577	20231129	104200	70326045	2865	2865	2865	2865	105
578	20231129	104100	70025220	2865	2865	2865	2865	139
579	20231129	104000	69626985	2865	2865	2865	2865	0
580	20231129	103900	69626985	2865	2865	2865	2865	0
581	20231129	103800	69626985	2865	2865	2865	2865	0
582	20231129	103700	69626985	2865	2865	2865	2865	0
583	20231129	103600	69626985	2865	2865	2865	2865	0
584	20231129	103500	69626985	2865	2865	2865	2865	0
585	20231129	103400	69626985	2865	2865	2865	2865	0
586	20231129	103300	69626985	2865	2865	2865	2865	0
587	20231129	103200	69626985	2865	2865	2865	2865	0
588	20231129	103100	69626985	2865	2865	2865	2865	0
589	20231129	103000	69626985	2865	2865	2865	2865	10
590	20231129	102900	69598335	2855	2855	2855	2855	0
591	20231129	102800	69598335	2855	2855	2855	2855	2
592	20231129	102700	69592625	2860	2860	2860	2860	0
593	20231129	102600	69592625	2860	2865	2865	2860	142
594	20231129	102500	69186455	2860	2860	2860	2860	294
595	20231129	102400	68345615	2865	2865	2865	2865	0
596	20231129	102300	68345615	2865	2865	2865	2865	0
597	20231129	102200	68345615	2865	2865	2865	2865	0
598	20231129	102100	68345615	2865	2865	2865	2865	0
599	20231129	102000	68345615	2865	2865	2865	2865	1
600	20231129	101900	68342750	2865	2865	2865	2865	0
601	20231129	101800	68342750	2865	2865	2865	2865	0
602	20231129	101700	68342750	2865	2865	2865	2865	0
603	20231129	101600	68342750	2865	2865	2865	2865	0
604	20231129	101500	68342750	2865	2865	2865	2865	0
605	20231129	101400	68342750	2865	2860	2865	2860	452
606	20231129	101300	67049980	2860	2860	2860	2860	4
607	20231129	101200	67038540	2860	2860	2860	2860	110
608	20231129	101100	66723940	2865	2865	2865	2865	0
609	20231129	101000	66723940	2865	2865	2865	2865	0
610	20231129	100900	66723940	2865	2865	2865	2865	0
611	20231129	100800	66723940	2865	2865	2865	2865	0
612	20231129	100700	66723940	2865	2865	2865	2865	0
613	20231129	100600	66723940	2865	2865	2865	2865	1
614	20231129	100500	66721075	2865	2865	2865	2865	0
615	20231129	100400	66721075	2865	2865	2865	2865	0
616	20231129	100300	66721075	2865	2865	2865	2865	0
617	20231129	100200	66721075	2865	2865	2865	2865	10
618	20231129	100100	66692425	2860	2860	2860	2860	50
619	20231129	100000	66549425	2865	2865	2865	2865	0
620	20231129	095900	66549425	2865	2865	2865	2865	0
621	20231129	095800	66549425	2865	2865	2865	2865	10
622	20231129	095700	66520775	2865	2865	2865	2865	0
623	20231129	095600	66520775	2865	2865	2865	2865	9
624	20231129	095500	66494990	2865	2860	2865	2860	269
625	20231129	095400	65725600	2865	2865	2865	2860	270
626	20231129	095300	64953300	2865	2865	2865	2865	50
627	20231129	095200	64810050	2865	2865	2865	2865	0
628	20231129	095100	64810050	2865	2865	2865	2865	0
629	20231129	095000	64810050	2865	2865	2865	2865	0
630	20231129	094900	64810050	2865	2865	2865	2865	10
631	20231129	094800	64781400	2860	2860	2860	2860	0
632	20231129	094700	64781400	2860	2860	2860	2860	0
633	20231129	094600	64781400	2860	2865	2865	2860	11
634	20231129	094500	64749890	2860	2860	2860	2860	97
635	20231129	094400	64472470	2860	2860	2860	2860	488
636	20231129	094300	63076790	2860	2865	2865	2860	472
637	20231129	094200	61725980	2865	2865	2865	2865	289
638	20231129	094100	60897995	2865	2865	2865	2865	0
639	20231129	094000	60897995	2865	2865	2865	2865	10
640	20231129	093900	60869345	2865	2865	2865	2865	0
641	20231129	093800	60869345	2865	2865	2865	2865	15
642	20231129	093700	60826370	2865	2865	2865	2865	15
643	20231129	093600	60783395	2865	2865	2865	2865	150
644	20231129	093500	60353645	2865	2860	2865	2860	149
645	20231129	093400	59927500	2865	2865	2865	2865	0
646	20231129	093300	59927500	2865	2865	2865	2865	20
647	20231129	093200	59870200	2865	2865	2865	2865	1
648	20231129	093100	59867335	2865	2865	2865	2865	0
649	20231129	093000	59867335	2865	2855	2865	2850	38
650	20231129	092900	59758995	2860	2860	2860	2860	0
651	20231129	092800	59758995	2860	2860	2860	2860	6052
652	20231129	092700	42450275	2865	2865	2875	2865	681
653	20231129	092600	40499195	2875	2875	2875	2875	50
654	20231129	092500	40355445	2875	2875	2875	2875	1
655	20231129	092400	40352570	2865	2865	2865	2865	1818
656	20231129	092300	35144000	2865	2865	2865	2865	0
657	20231129	092200	35144000	2865	2865	2865	2865	5
658	20231129	092100	35129675	2860	2870	2870	2860	5050
659	20231129	092000	20638180	2870	2870	2870	2870	1091
660	20231129	091900	17507010	2875	2875	2875	2875	70
661	20231129	091800	17305760	2870	2870	2870	2870	0
662	20231129	091700	17305760	2870	2870	2870	2870	300
663	20231129	091600	16444760	2870	2870	2870	2870	152
664	20231129	091500	16008520	2875	2865	2875	2865	835
665	20231129	091400	13615295	2875	2875	2875	2875	0
666	20231129	091300	13615295	2875	2875	2875	2865	3
667	20231129	091200	13606680	2870	2880	2880	2870	3071
668	20231129	091100	4763260	2880	2875	2885	2870	737
669	20231129	091000	2639680	2875	2875	2875	2870	303
670	20231129	090900	1770055	2875	2870	2875	2870	72
671	20231129	090800	1563405	2870	2870	2870	2870	132
672	20231129	090700	1184565	2860	2860	2860	2860	0
673	20231129	090600	1184565	2860	2860	2860	2860	0
674	20231129	090500	1184565	2860	2860	2860	2860	0
675	20231129	090400	1184565	2860	2860	2860	2860	0
676	20231129	090300	1184565	2860	2860	2860	2860	0
677	20231129	090200	1184565	2860	2860	2860	2860	103
678	20231129	090100	889985	2870	2870	2870	2870	47
679	20231129	090000	755095	2865	2860	2865	2860	264