KissMeData/121440/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	201100	307685330	3960	3960	3960	3960	2128
3	20231129	201000	307685330	3960	3960	3960	3960	0
4	20231129	200900	307685330	3960	3960	3960	3960	0
5	20231129	200800	307685330	3960	3960	3960	3960	0
6	20231129	200700	307685330	3960	3960	3960	3960	0
7	20231129	200600	307685330	3960	3960	3960	3960	0
8	20231129	200500	307685330	3960	3960	3960	3960	0
9	20231129	200400	307685330	3960	3960	3960	3960	0
10	20231129	200300	307685330	3960	3960	3960	3960	0
11	20231129	200200	307685330	3960	3960	3960	3960	0
12	20231129	200100	307685330	3960	3960	3960	3960	0
13	20231129	200000	307685330	3960	3960	3960	3960	0
14	20231129	195900	307685330	3960	3960	3960	3960	0
15	20231129	195800	307685330	3960	3960	3960	3960	0
16	20231129	195700	307685330	3960	3960	3960	3960	0
17	20231129	195600	307685330	3960	3960	3960	3960	0
18	20231129	195500	307685330	3960	3960	3960	3960	0
19	20231129	195400	307685330	3960	3960	3960	3960	0
20	20231129	195300	307685330	3960	3960	3960	3960	0
21	20231129	195200	307685330	3960	3960	3960	3960	0
22	20231129	195100	307685330	3960	3960	3960	3960	0
23	20231129	195000	307685330	3960	3960	3960	3960	0
24	20231129	194900	307685330	3960	3960	3960	3960	0
25	20231129	194800	307685330	3960	3960	3960	3960	0
26	20231129	194700	307685330	3960	3960	3960	3960	0
27	20231129	194600	307685330	3960	3960	3960	3960	0
28	20231129	194500	307685330	3960	3960	3960	3960	0
29	20231129	194400	307685330	3960	3960	3960	3960	0
30	20231129	194300	307685330	3960	3960	3960	3960	0
31	20231129	194200	307685330	3960	3960	3960	3960	0
32	20231129	194100	307685330	3960	3960	3960	3960	2128
33	20231129	194000	307685330	3960	3960	3960	3960	0
34	20231129	193900	307685330	3960	3960	3960	3960	0
35	20231129	193800	307685330	3960	3960	3960	3960	0
36	20231129	193700	307685330	3960	3960	3960	3960	0
37	20231129	193600	307685330	3960	3960	3960	3960	0
38	20231129	193500	307685330	3960	3960	3960	3960	0
39	20231129	193400	307685330	3960	3960	3960	3960	0
40	20231129	193300	307685330	3960	3960	3960	3960	0
41	20231129	193200	307685330	3960	3960	3960	3960	0
42	20231129	193100	307685330	3960	3960	3960	3960	0
43	20231129	193000	307685330	3960	3960	3960	3960	0
44	20231129	192900	307685330	3960	3960	3960	3960	0
45	20231129	192800	307685330	3960	3960	3960	3960	0
46	20231129	192700	307685330	3960	3960	3960	3960	0
47	20231129	192600	307685330	3960	3960	3960	3960	0
48	20231129	192500	307685330	3960	3960	3960	3960	0
49	20231129	192400	307685330	3960	3960	3960	3960	0
50	20231129	192300	307685330	3960	3960	3960	3960	0
51	20231129	192200	307685330	3960	3960	3960	3960	0
52	20231129	192100	307685330	3960	3960	3960	3960	0
53	20231129	192000	307685330	3960	3960	3960	3960	0
54	20231129	191900	307685330	3960	3960	3960	3960	0
55	20231129	191800	307685330	3960	3960	3960	3960	0
56	20231129	191700	307685330	3960	3960	3960	3960	0
57	20231129	191600	307685330	3960	3960	3960	3960	0
58	20231129	191500	307685330	3960	3960	3960	3960	0
59	20231129	191400	307685330	3960	3960	3960	3960	0
60	20231129	191300	307685330	3960	3960	3960	3960	0
61	20231129	191200	307685330	3960	3960	3960	3960	0
62	20231129	191100	307685330	3960	3960	3960	3960	2128
63	20231129	191000	307685330	3960	3960	3960	3960	0
64	20231129	190900	307685330	3960	3960	3960	3960	0
65	20231129	190800	307685330	3960	3960	3960	3960	0
66	20231129	190700	307685330	3960	3960	3960	3960	0
67	20231129	190600	307685330	3960	3960	3960	3960	0
68	20231129	190500	307685330	3960	3960	3960	3960	0
69	20231129	190400	307685330	3960	3960	3960	3960	0
70	20231129	190300	307685330	3960	3960	3960	3960	0
71	20231129	190200	307685330	3960	3960	3960	3960	0
72	20231129	190100	307685330	3960	3960	3960	3960	0
73	20231129	190000	307685330	3960	3960	3960	3960	0
74	20231129	185900	307685330	3960	3960	3960	3960	0
75	20231129	185800	307685330	3960	3960	3960	3960	0
76	20231129	185700	307685330	3960	3960	3960	3960	0
77	20231129	185600	307685330	3960	3960	3960	3960	0
78	20231129	185500	307685330	3960	3960	3960	3960	0
79	20231129	185400	307685330	3960	3960	3960	3960	0
80	20231129	185300	307685330	3960	3960	3960	3960	0
81	20231129	185200	307685330	3960	3960	3960	3960	0
82	20231129	185100	307685330	3960	3960	3960	3960	0
83	20231129	185000	307685330	3960	3960	3960	3960	0
84	20231129	184900	307685330	3960	3960	3960	3960	0
85	20231129	184800	307685330	3960	3960	3960	3960	0
86	20231129	184700	307685330	3960	3960	3960	3960	0
87	20231129	184600	307685330	3960	3960	3960	3960	0
88	20231129	184500	307685330	3960	3960	3960	3960	0
89	20231129	184400	307685330	3960	3960	3960	3960	0
90	20231129	184300	307685330	3960	3960	3960	3960	0
91	20231129	184200	307685330	3960	3960	3960	3960	0
92	20231129	184100	307685330	3960	3960	3960	3960	2128
93	20231129	184000	307685330	3960	3960	3960	3960	0
94	20231129	183900	307685330	3960	3960	3960	3960	0
95	20231129	183800	307685330	3960	3960	3960	3960	0
96	20231129	183700	307685330	3960	3960	3960	3960	0
97	20231129	183600	307685330	3960	3960	3960	3960	0
98	20231129	183500	307685330	3960	3960	3960	3960	0
99	20231129	183400	307685330	3960	3960	3960	3960	0
100	20231129	183300	307685330	3960	3960	3960	3960	0
101	20231129	183200	307685330	3960	3960	3960	3960	0
102	20231129	183100	307685330	3960	3960	3960	3960	0
103	20231129	183000	307685330	3960	3960	3960	3960	0
104	20231129	182900	307685330	3960	3960	3960	3960	0
105	20231129	182800	307685330	3960	3960	3960	3960	0
106	20231129	182700	307685330	3960	3960	3960	3960	0
107	20231129	182600	307685330	3960	3960	3960	3960	0
108	20231129	182500	307685330	3960	3960	3960	3960	0
109	20231129	182400	307685330	3960	3960	3960	3960	0
110	20231129	182300	307685330	3960	3960	3960	3960	0
111	20231129	182200	307685330	3960	3960	3960	3960	0
112	20231129	182100	307685330	3960	3960	3960	3960	0
113	20231129	182000	307685330	3960	3960	3960	3960	0
114	20231129	181900	307685330	3960	3960	3960	3960	0
115	20231129	181800	307685330	3960	3960	3960	3960	0
116	20231129	181700	307685330	3960	3960	3960	3960	0
117	20231129	181600	307685330	3960	3960	3960	3960	0
118	20231129	181500	307685330	3960	3960	3960	3960	0
119	20231129	181400	307685330	3960	3960	3960	3960	0
120	20231129	181300	307685330	3960	3960	3960	3960	0
121	20231129	181200	307685330	3960	3960	3960	3960	0
122	20231129	181100	307685330	3960	3960	3960	3960	2128
123	20231129	181000	307685330	3960	3960	3960	3960	0
124	20231129	180900	307685330	3960	3960	3960	3960	0
125	20231129	180800	307685330	3960	3960	3960	3960	0
126	20231129	180700	307685330	3960	3960	3960	3960	0
127	20231129	180600	307685330	3960	3960	3960	3960	0
128	20231129	180500	307685330	3960	3960	3960	3960	0
129	20231129	180400	307685330	3960	3960	3960	3960	0
130	20231129	180300	307685330	3960	3960	3960	3960	0
131	20231129	180200	307685330	3960	3960	3960	3960	0
132	20231129	180100	307685330	3960	3960	3960	3960	0
133	20231129	180000	307685330	3960	3960	3960	3960	0
134	20231129	175900	307685330	3960	3960	3960	3960	0
135	20231129	175800	307685330	3960	3960	3960	3960	0
136	20231129	175700	307685330	3960	3960	3960	3960	0
137	20231129	175600	307685330	3960	3960	3960	3960	0
138	20231129	175500	307685330	3960	3960	3960	3960	0
139	20231129	175400	307685330	3960	3960	3960	3960	0
140	20231129	175300	307685330	3960	3960	3960	3960	0
141	20231129	175200	307685330	3960	3960	3960	3960	0
142	20231129	175100	307685330	3960	3960	3960	3960	0
143	20231129	175000	307685330	3960	3960	3960	3960	0
144	20231129	174900	307685330	3960	3960	3960	3960	0
145	20231129	174800	307685330	3960	3960	3960	3960	0
146	20231129	174700	307685330	3960	3960	3960	3960	0
147	20231129	174600	307685330	3960	3960	3960	3960	0
148	20231129	174500	307685330	3960	3960	3960	3960	0
149	20231129	174400	307685330	3960	3960	3960	3960	0
150	20231129	174300	307685330	3960	3960	3960	3960	0
151	20231129	174200	307685330	3960	3960	3960	3960	0
152	20231129	174100	307685330	3960	3960	3960	3960	2128
153	20231129	174000	307685330	3960	3960	3960	3960	0
154	20231129	173900	307685330	3960	3960	3960	3960	0
155	20231129	173800	307685330	3960	3960	3960	3960	0
156	20231129	173700	307685330	3960	3960	3960	3960	0
157	20231129	173600	307685330	3960	3960	3960	3960	0
158	20231129	173500	307685330	3960	3960	3960	3960	0
159	20231129	173400	307685330	3960	3960	3960	3960	0
160	20231129	173300	307685330	3960	3960	3960	3960	0
161	20231129	173200	307685330	3960	3960	3960	3960	0
162	20231129	173100	307685330	3960	3960	3960	3960	0
163	20231129	173000	307685330	3960	3960	3960	3960	0
164	20231129	172900	307685330	3960	3960	3960	3960	0
165	20231129	172800	307685330	3960	3960	3960	3960	0
166	20231129	172700	307685330	3960	3960	3960	3960	0
167	20231129	172600	307685330	3960	3960	3960	3960	0
168	20231129	172500	307685330	3960	3960	3960	3960	0
169	20231129	172400	307685330	3960	3960	3960	3960	0
170	20231129	172300	307685330	3960	3960	3960	3960	0
171	20231129	172200	307685330	3960	3960	3960	3960	0
172	20231129	172100	307685330	3960	3960	3960	3960	0
173	20231129	172000	307685330	3960	3960	3960	3960	0
174	20231129	171900	307685330	3960	3960	3960	3960	0
175	20231129	171800	307685330	3960	3960	3960	3960	0
176	20231129	171700	307685330	3960	3960	3960	3960	0
177	20231129	171600	307685330	3960	3960	3960	3960	0
178	20231129	171500	307685330	3960	3960	3960	3960	0
179	20231129	171400	307685330	3960	3960	3960	3960	0
180	20231129	171300	307685330	3960	3960	3960	3960	0
181	20231129	171200	307685330	3960	3960	3960	3960	0
182	20231129	171100	307685330	3960	3960	3960	3960	2128
183	20231129	171000	307685330	3960	3960	3960	3960	0
184	20231129	170900	307685330	3960	3960	3960	3960	0
185	20231129	170800	307685330	3960	3960	3960	3960	0
186	20231129	170700	307685330	3960	3960	3960	3960	0
187	20231129	170600	307685330	3960	3960	3960	3960	0
188	20231129	170500	307685330	3960	3960	3960	3960	0
189	20231129	170400	307685330	3960	3960	3960	3960	0
190	20231129	170300	307685330	3960	3960	3960	3960	0
191	20231129	170200	307685330	3960	3960	3960	3960	0
192	20231129	170100	307685330	3960	3960	3960	3960	0
193	20231129	170000	307685330	3960	3960	3960	3960	0
194	20231129	165900	307685330	3960	3960	3960	3960	0
195	20231129	165800	307685330	3960	3960	3960	3960	0
196	20231129	165700	307685330	3960	3960	3960	3960	0
197	20231129	165600	307685330	3960	3960	3960	3960	0
198	20231129	165500	307685330	3960	3960	3960	3960	0
199	20231129	165400	307685330	3960	3960	3960	3960	0
200	20231129	165300	307685330	3960	3960	3960	3960	0
201	20231129	165200	307685330	3960	3960	3960	3960	0
202	20231129	165100	307685330	3960	3960	3960	3960	0
203	20231129	165000	307685330	3960	3960	3960	3960	0
204	20231129	164900	307685330	3960	3960	3960	3960	0
205	20231129	164800	307685330	3960	3960	3960	3960	0
206	20231129	164700	307685330	3960	3960	3960	3960	0
207	20231129	164600	307685330	3960	3960	3960	3960	0
208	20231129	164500	307685330	3960	3960	3960	3960	0
209	20231129	164400	307685330	3960	3960	3960	3960	0
210	20231129	164300	307685330	3960	3960	3960	3960	0
211	20231129	164200	307685330	3960	3960	3960	3960	0
212	20231129	164100	307685330	3960	3960	3960	3960	2128
213	20231129	164000	307685330	3960	3960	3960	3960	0
214	20231129	163900	307685330	3960	3960	3960	3960	0
215	20231129	163800	307685330	3960	3960	3960	3960	0
216	20231129	163700	307685330	3960	3960	3960	3960	0
217	20231129	163600	307685330	3960	3960	3960	3960	0
218	20231129	163500	307685330	3960	3960	3960	3960	0
219	20231129	163400	307685330	3960	3960	3960	3960	0
220	20231129	163300	307685330	3960	3960	3960	3960	0
221	20231129	163200	307685330	3960	3960	3960	3960	0
222	20231129	163100	307685330	3960	3960	3960	3960	0
223	20231129	163000	307685330	3960	3960	3960	3960	0
224	20231129	162900	307685330	3960	3960	3960	3960	0
225	20231129	162800	307685330	3960	3960	3960	3960	0
226	20231129	162700	307685330	3960	3960	3960	3960	0
227	20231129	162600	307685330	3960	3960	3960	3960	0
228	20231129	162500	307685330	3960	3960	3960	3960	0
229	20231129	162400	307685330	3960	3960	3960	3960	0
230	20231129	162300	307685330	3960	3960	3960	3960	0
231	20231129	162200	307685330	3960	3960	3960	3960	0
232	20231129	162100	307685330	3960	3960	3960	3960	0
233	20231129	162000	307685330	3960	3960	3960	3960	0
234	20231129	161900	307685330	3960	3960	3960	3960	0
235	20231129	161800	307685330	3960	3960	3960	3960	0
236	20231129	161700	307685330	3960	3960	3960	3960	0
237	20231129	161600	307685330	3960	3960	3960	3960	0
238	20231129	161500	307685330	3960	3960	3960	3960	0
239	20231129	161400	307685330	3960	3960	3960	3960	0
240	20231129	161300	307685330	3960	3960	3960	3960	0
241	20231129	161200	307685330	3960	3960	3960	3960	0
242	20231129	161100	307685330	3960	3960	3960	3960	2128
243	20231129	161000	307685330	3960	3960	3960	3960	0
244	20231129	160900	307685330	3960	3960	3960	3960	0
245	20231129	160800	307685330	3960	3960	3960	3960	0
246	20231129	160700	307685330	3960	3960	3960	3960	0
247	20231129	160600	307685330	3960	3960	3960	3960	0
248	20231129	160500	307685330	3960	3960	3960	3960	0
249	20231129	160400	307685330	3960	3960	3960	3960	0
250	20231129	160300	307685330	3960	3960	3960	3960	0
251	20231129	160200	307685330	3960	3960	3960	3960	0
252	20231129	160100	307685330	3960	3960	3960	3960	0
253	20231129	160000	307685330	3960	3960	3960	3960	0
254	20231129	155900	307685330	3960	3960	3960	3960	0
255	20231129	155800	307685330	3960	3960	3960	3960	0
256	20231129	155700	307685330	3960	3960	3960	3960	0
257	20231129	155600	307685330	3960	3960	3960	3960	0
258	20231129	155500	307685330	3960	3960	3960	3960	0
259	20231129	155400	307685330	3960	3960	3960	3960	0
260	20231129	155300	307685330	3960	3960	3960	3960	0
261	20231129	155200	307685330	3960	3960	3960	3960	0
262	20231129	155100	307685330	3960	3960	3960	3960	0
263	20231129	155000	307685330	3960	3960	3960	3960	0
264	20231129	154900	307685330	3960	3960	3960	3960	0
265	20231129	154800	307685330	3960	3960	3960	3960	0
266	20231129	154700	307685330	3960	3960	3960	3960	0
267	20231129	154600	307685330	3960	3960	3960	3960	0
268	20231129	154500	307685330	3960	3960	3960	3960	0
269	20231129	154400	307685330	3960	3960	3960	3960	0
270	20231129	154300	307685330	3960	3960	3960	3960	0
271	20231129	154200	307685330	3960	3960	3960	3960	0
272	20231129	154100	307685330	3960	3960	3960	3960	2128
273	20231129	154000	307685330	3960	3960	3960	3960	0
274	20231129	153900	307685330	3960	3960	3960	3960	0
275	20231129	153800	307685330	3960	3960	3960	3960	0
276	20231129	153700	307685330	3960	3960	3960	3960	0
277	20231129	153600	307685330	3960	3960	3960	3960	0
278	20231129	153500	307685330	3960	3960	3960	3960	0
279	20231129	153400	307685330	3960	3960	3960	3960	0
280	20231129	153300	307685330	3960	3960	3960	3960	0
281	20231129	153200	307685330	3960	3960	3960	3960	0
282	20231129	153100	307685330	3960	3960	3960	3960	0
283	20231129	153000	307685330	3960	3960	3960	3960	2128
284	20231129	152900	299258450	3970	3970	3970	3970	0
285	20231129	152800	299258450	3970	3970	3970	3970	0
286	20231129	152700	299258450	3970	3970	3970	3970	0
287	20231129	152600	299258450	3970	3970	3970	3970	0
288	20231129	152500	299258450	3970	3970	3970	3970	0
289	20231129	152400	299258450	3970	3970	3970	3970	0
290	20231129	152300	299258450	3970	3970	3970	3970	0
291	20231129	152200	299258450	3970	3970	3970	3970	0
292	20231129	152100	299258450	3970	3970	3970	3970	0
293	20231129	152000	299258450	3970	3970	3970	3970	0
294	20231129	151900	299258450	3970	3925	3970	3925	999
295	20231129	151800	295327020	3930	3930	3930	3925	58
296	20231129	151700	295099315	3930	3930	3930	3925	86
297	20231129	151600	294761535	3930	3930	3930	3930	44
298	20231129	151500	294588615	3930	3930	3930	3930	234
299	20231129	151400	293668995	3930	3930	3930	3925	27
300	20231129	151300	293562900	3930	3930	3930	3930	36
301	20231129	151200	293421420	3930	3930	3930	3930	17
302	20231129	151100	293354610	3925	3930	3930	3925	848
303	20231129	151000	290022030	3930	3930	3930	3930	0
304	20231129	150900	290022030	3930	3930	3930	3930	0
305	20231129	150800	290022030	3930	3930	3930	3930	0
306	20231129	150700	290022030	3930	3930	3930	3930	0
307	20231129	150600	290022030	3930	3930	3930	3930	5
308	20231129	150500	290002380	3945	3945	3945	3945	0
309	20231129	150400	290002380	3945	3945	3945	3945	1
310	20231129	150300	289998435	3930	3930	3930	3930	0
311	20231129	150200	289998435	3930	3930	3930	3930	0
312	20231129	150100	289998435	3930	3930	3930	3930	0
313	20231129	150000	289998435	3930	3930	3930	3930	0
314	20231129	145900	289998435	3930	3930	3930	3930	0
315	20231129	145800	289998435	3930	3930	3930	3930	0
316	20231129	145700	289998435	3930	3930	3930	3930	5000
317	20231129	145600	270348435	3930	3930	3930	3930	0
318	20231129	145500	270348435	3930	3930	3930	3930	7
319	20231129	145400	270320925	3945	3945	3945	3945	0
320	20231129	145300	270320925	3945	3945	3945	3945	10
321	20231129	145200	270281475	3930	3930	3930	3930	0
322	20231129	145100	270281475	3930	3930	3930	3930	0
323	20231129	145000	270281475	3930	3930	3930	3930	0
324	20231129	144900	270281475	3930	3930	3930	3930	0
325	20231129	144800	270281475	3930	3930	3930	3930	0
326	20231129	144700	270281475	3930	3930	3930	3930	0
327	20231129	144600	270281475	3930	3930	3930	3930	0
328	20231129	144500	270281475	3930	3930	3930	3930	0
329	20231129	144400	270281475	3930	3930	3930	3930	0
330	20231129	144300	270281475	3930	3930	3930	3930	0
331	20231129	144200	270281475	3930	3930	3930	3930	0
332	20231129	144100	270281475	3930	3940	3940	3930	405
333	20231129	144000	268686825	3930	3935	3935	3930	2000
334	20231129	143900	260826820	3935	3935	3935	3935	0
335	20231129	143800	260826820	3935	3935	3935	3935	0
336	20231129	143700	260826820	3935	3935	3935	3935	1
337	20231129	143600	260822885	3940	3940	3940	3940	940
338	20231129	143500	257119285	3930	3930	3930	3930	1
339	20231129	143400	257115355	3930	3935	3935	3930	4000
340	20231129	143300	241389540	3935	3935	3935	3935	0
341	20231129	143200	241389540	3935	3935	3935	3935	0
342	20231129	143100	241389540	3935	3935	3935	3935	0
343	20231129	143000	241389540	3935	3935	3935	3935	0
344	20231129	142900	241389540	3935	3935	3935	3935	0
345	20231129	142800	241389540	3935	3935	3935	3935	0
346	20231129	142700	241389540	3935	3935	3935	3935	0
347	20231129	142600	241389540	3935	3935	3935	3935	31
348	20231129	142500	241267555	3940	3940	3940	3940	0
349	20231129	142400	241267555	3940	3940	3940	3940	200
350	20231129	142300	240479555	3935	3935	3935	3935	0
351	20231129	142200	240479555	3935	3935	3935	3935	0
352	20231129	142100	240479555	3935	3935	3935	3935	0
353	20231129	142000	240479555	3935	3935	3935	3935	0
354	20231129	141900	240479555	3935	3935	3935	3935	238
355	20231129	141800	239543025	3935	3935	3935	3935	10
356	20231129	141700	239503675	3935	3935	3935	3935	0
357	20231129	141600	239503675	3935	3935	3935	3935	2
358	20231129	141500	239495805	3935	3935	3935	3935	0
359	20231129	141400	239495805	3935	3935	3935	3935	215
360	20231129	141300	238649780	3935	3935	3935	3935	438
361	20231129	141200	236926250	3935	3935	3935	3935	0
362	20231129	141100	236926250	3935	3935	3935	3935	0
363	20231129	141000	236926250	3935	3935	3935	3935	0
364	20231129	140900	236926250	3935	3935	3935	3935	0
365	20231129	140800	236926250	3935	3935	3935	3935	0
366	20231129	140700	236926250	3935	3935	3935	3935	133
367	20231129	140600	236402895	3940	3940	3940	3940	0
368	20231129	140500	236402895	3940	3940	3940	3940	0
369	20231129	140400	236402895	3940	3940	3940	3940	0
370	20231129	140300	236402895	3940	3940	3940	3940	0
371	20231129	140200	236402895	3940	3940	3940	3940	0
372	20231129	140100	236402895	3940	3940	3940	3940	0
373	20231129	140000	236402895	3940	3940	3940	3940	0
374	20231129	135900	236402895	3940	3940	3940	3940	18
375	20231129	135800	236331975	3930	3930	3930	3930	0
376	20231129	135700	236331975	3930	3930	3930	3930	0
377	20231129	135600	236331975	3930	3930	3930	3930	0
378	20231129	135500	236331975	3930	3930	3930	3930	0
379	20231129	135400	236331975	3930	3930	3930	3930	0
380	20231129	135300	236331975	3930	3930	3930	3930	0
381	20231129	135200	236331975	3930	3930	3930	3930	495
382	20231129	135100	234386625	3930	3930	3930	3930	0
383	20231129	135000	234386625	3930	3930	3930	3930	0
384	20231129	134900	234386625	3930	3930	3930	3930	0
385	20231129	134800	234386625	3930	3930	3930	3930	66
386	20231129	134700	234127245	3930	3925	3930	3925	1310
387	20231129	134600	228979160	3930	3925	3930	3925	34
388	20231129	134500	228845625	3930	3940	3940	3930	1711
389	20231129	134400	222119940	3940	3940	3940	3940	12
390	20231129	134300	222072660	3940	3940	3940	3940	0
391	20231129	134200	222072660	3940	3940	3940	3940	0
392	20231129	134100	222072660	3940	3940	3940	3940	13
393	20231129	134000	222021440	3940	3940	3940	3940	0
394	20231129	133900	222021440	3940	3940	3940	3940	0
395	20231129	133800	222021440	3940	3940	3940	3940	7
396	20231129	133700	221993860	3940	3940	3940	3940	0
397	20231129	133600	221993860	3940	3940	3940	3940	0
398	20231129	133500	221993860	3940	3940	3940	3940	1
399	20231129	133400	221989920	3945	3945	3945	3945	0
400	20231129	133300	221989920	3945	3945	3945	3945	0
401	20231129	133200	221989920	3945	3945	3945	3945	0
402	20231129	133100	221989920	3945	3945	3945	3945	0
403	20231129	133000	221989920	3945	3945	3945	3945	0
404	20231129	132900	221989920	3945	3945	3945	3945	0
405	20231129	132800	221989920	3945	3945	3945	3945	0
406	20231129	132700	221989920	3945	3945	3945	3945	0
407	20231129	132600	221989920	3945	3945	3945	3945	0
408	20231129	132500	221989920	3945	3945	3945	3945	0
409	20231129	132400	221989920	3945	3945	3945	3945	1
410	20231129	132300	221985975	3930	3930	3930	3930	0
411	20231129	132200	221985975	3930	3930	3930	3930	0
412	20231129	132100	221985975	3930	3930	3930	3930	0
413	20231129	132000	221985975	3930	3930	3930	3930	0
414	20231129	131900	221985975	3930	3930	3930	3930	0
415	20231129	131800	221985975	3930	3930	3930	3930	0
416	20231129	131700	221985975	3930	3930	3930	3930	0
417	20231129	131600	221985975	3930	3930	3930	3925	5076
418	20231129	131500	202053530	3940	3940	3940	3940	1000
419	20231129	131400	198113530	3940	3940	3940	3940	1193
420	20231129	131300	193413110	3940	3940	3940	3940	0
421	20231129	131200	193413110	3940	3935	3940	3935	1238
422	20231129	131100	188540470	3960	3950	3960	3950	935
423	20231129	131000	184845700	3925	3955	3955	3925	14000
424	20231129	130900	129748890	3960	3960	3960	3960	0
425	20231129	130800	129748890	3960	3960	3960	3960	0
426	20231129	130700	129748890	3960	3960	3960	3960	0
427	20231129	130600	129748890	3960	3960	3960	3960	92
428	20231129	130500	129384570	3960	3960	3960	3960	0
429	20231129	130400	129384570	3960	3960	3960	3960	0
430	20231129	130300	129384570	3960	3960	3960	3960	0
431	20231129	130200	129384570	3960	3960	3960	3960	0
432	20231129	130100	129384570	3960	3960	3960	3960	0
433	20231129	130000	129384570	3960	3960	3960	3960	232
434	20231129	125900	128465850	3960	3960	3960	3960	0
435	20231129	125800	128465850	3960	3960	3960	3960	0
436	20231129	125700	128465850	3960	3960	3960	3960	0
437	20231129	125600	128465850	3960	3960	3960	3960	0
438	20231129	125500	128465850	3960	3960	3960	3960	0
439	20231129	125400	128465850	3960	3960	3960	3960	0
440	20231129	125300	128465850	3960	3960	3960	3960	0
441	20231129	125200	128465850	3960	3960	3960	3960	0
442	20231129	125100	128465850	3960	3965	3965	3960	150
443	20231129	125000	127871360	3965	3965	3965	3965	0
444	20231129	124900	127871360	3965	3965	3965	3965	0
445	20231129	124800	127871360	3965	3965	3965	3965	582
446	20231129	124700	125563730	3970	3970	3970	3970	0
447	20231129	124600	125563730	3970	3970	3970	3970	0
448	20231129	124500	125563730	3970	3970	3970	3970	0
449	20231129	124400	125563730	3970	3970	3970	3970	124
450	20231129	124300	125071450	3975	3970	3975	3970	36
451	20231129	124200	124928525	3965	3965	3965	3965	8
452	20231129	124100	124896805	3970	3970	3970	3970	0
453	20231129	124000	124896805	3970	3970	3970	3970	0
454	20231129	123900	124896805	3970	3970	3970	3970	0
455	20231129	123800	124896805	3970	3970	3970	3970	1
456	20231129	123700	124892835	3970	3970	3970	3970	0
457	20231129	123600	124892835	3970	3970	3970	3970	0
458	20231129	123500	124892835	3970	3970	3970	3970	0
459	20231129	123400	124892835	3970	3970	3970	3970	0
460	20231129	123300	124892835	3970	3970	3970	3970	0
461	20231129	123200	124892835	3970	3970	3970	3970	0
462	20231129	123100	124892835	3970	3970	3970	3970	0
463	20231129	123000	124892835	3970	3970	3970	3970	0
464	20231129	122900	124892835	3970	3970	3970	3970	0
465	20231129	122800	124892835	3970	3970	3970	3970	0
466	20231129	122700	124892835	3970	3970	3970	3970	0
467	20231129	122600	124892835	3970	3970	3970	3970	0
468	20231129	122500	124892835	3970	3970	3970	3970	0
469	20231129	122400	124892835	3970	3970	3970	3970	0
470	20231129	122300	124892835	3970	3970	3970	3970	92
471	20231129	122200	124527595	3965	3965	3965	3965	0
472	20231129	122100	124527595	3965	3965	3965	3965	507
473	20231129	122000	122517340	3965	3965	3965	3965	0
474	20231129	121900	122517340	3965	3965	3965	3965	4
475	20231129	121800	122501480	3965	3965	3965	3965	0
476	20231129	121700	122501480	3965	3965	3965	3965	10
477	20231129	121600	122461830	3965	3965	3965	3965	0
478	20231129	121500	122461830	3965	3965	3965	3965	0
479	20231129	121400	122461830	3965	3965	3965	3965	1
480	20231129	121300	122457865	3965	3965	3965	3965	0
481	20231129	121200	122457865	3965	3965	3965	3965	0
482	20231129	121100	122457865	3965	3965	3965	3965	0
483	20231129	121000	122457865	3965	3965	3965	3965	0
484	20231129	120900	122457865	3965	3965	3965	3965	0
485	20231129	120800	122457865	3965	3965	3965	3965	0
486	20231129	120700	122457865	3965	3965	3965	3965	0
487	20231129	120600	122457865	3965	3965	3965	3965	0
488	20231129	120500	122457865	3965	3965	3965	3965	0
489	20231129	120400	122457865	3965	3965	3965	3965	0
490	20231129	120300	122457865	3965	3965	3965	3965	9
491	20231129	120200	122422180	3970	3960	3970	3960	1801
492	20231129	120100	115288770	3950	3950	3950	3950	0
493	20231129	120000	115288770	3950	3950	3950	3950	0
494	20231129	115900	115288770	3950	3950	3950	3950	7
495	20231129	115800	115261120	3955	3955	3955	3955	0
496	20231129	115700	115261120	3955	3955	3955	3955	0
497	20231129	115600	115261120	3955	3960	3960	3955	170
498	20231129	115500	114588015	3950	3950	3950	3950	1063
499	20231129	115400	110389165	3955	3955	3955	3955	0
500	20231129	115300	110389165	3955	3955	3955	3955	0
501	20231129	115200	110389165	3955	3955	3955	3955	29
502	20231129	115100	110274470	3955	3955	3955	3955	0
503	20231129	115000	110274470	3955	3955	3955	3955	0
504	20231129	114900	110274470	3955	3955	3955	3955	0
505	20231129	114800	110274470	3955	3955	3955	3955	0
506	20231129	114700	110274470	3955	3955	3955	3955	0
507	20231129	114600	110274470	3955	3955	3955	3955	4
508	20231129	114500	110258650	3955	3955	3955	3955	0
509	20231129	114400	110258650	3955	3955	3955	3955	0
510	20231129	114300	110258650	3955	3955	3955	3955	0
511	20231129	114200	110258650	3955	3955	3955	3955	0
512	20231129	114100	110258650	3955	3955	3955	3955	0
513	20231129	114000	110258650	3955	3955	3955	3955	0
514	20231129	113900	110258650	3955	3955	3955	3955	0
515	20231129	113800	110258650	3955	3955	3955	3955	0
516	20231129	113700	110258650	3955	3955	3955	3955	0
517	20231129	113600	110258650	3955	3955	3955	3955	0
518	20231129	113500	110258650	3955	3955	3955	3955	8
519	20231129	113400	110227010	3960	3960	3960	3960	1
520	20231129	113300	110223050	3955	3955	3955	3955	0
521	20231129	113200	110223050	3955	3955	3955	3955	0
522	20231129	113100	110223050	3955	3955	3955	3955	0
523	20231129	113000	110223050	3955	3955	3955	3955	2
524	20231129	112900	110215140	3960	3960	3960	3960	0
525	20231129	112800	110215140	3960	3955	3960	3955	51
526	20231129	112700	110013400	3960	3960	3960	3960	0
527	20231129	112600	110013400	3960	3960	3960	3960	0
528	20231129	112500	110013400	3960	3960	3960	3960	0
529	20231129	112400	110013400	3960	3960	3960	3960	0
530	20231129	112300	110013400	3960	3960	3960	3960	0
531	20231129	112200	110013400	3960	3960	3960	3960	824
532	20231129	112100	106750360	3960	3960	3960	3960	0
533	20231129	112000	106750360	3960	3960	3960	3960	0
534	20231129	111900	106750360	3960	3960	3960	3960	235
535	20231129	111800	105819760	3960	3960	3960	3960	0
536	20231129	111700	105819760	3960	3960	3960	3960	235
537	20231129	111600	104889160	3960	3960	3960	3960	39
538	20231129	111500	104734720	3960	3960	3960	3960	0
539	20231129	111400	104734720	3960	3960	3960	3960	0
540	20231129	111300	104734720	3960	3960	3960	3960	0
541	20231129	111200	104734720	3960	3960	3960	3960	0
542	20231129	111100	104734720	3960	3960	3960	3960	0
543	20231129	111000	104734720	3960	3960	3960	3960	0
544	20231129	110900	104734720	3960	3960	3960	3960	0
545	20231129	110800	104734720	3960	3960	3960	3960	0
546	20231129	110700	104734720	3960	3960	3960	3960	0
547	20231129	110600	104734720	3960	3960	3960	3960	0
548	20231129	110500	104734720	3960	3960	3960	3960	0
549	20231129	110400	104734720	3960	3960	3960	3960	0
550	20231129	110300	104734720	3960	3960	3960	3960	0
551	20231129	110200	104734720	3960	3960	3960	3960	0
552	20231129	110100	104734720	3960	3955	3960	3955	588
553	20231129	110000	102408740	3955	3950	3955	3950	235
554	20231129	105900	101480315	3955	3955	3955	3955	0
555	20231129	105800	101480315	3955	3955	3955	3955	0
556	20231129	105700	101480315	3955	3955	3955	3955	0
557	20231129	105600	101480315	3955	3950	3955	3950	589
558	20231129	105500	99153320	3950	3950	3950	3950	0
559	20231129	105400	99153320	3950	3950	3950	3950	1
560	20231129	105300	99149370	3955	3955	3955	3950	14
561	20231129	105200	99094050	3955	3955	3955	3955	0
562	20231129	105100	99094050	3955	3955	3955	3955	0
563	20231129	105000	99094050	3955	3955	3955	3955	0
564	20231129	104900	99094050	3955	3955	3960	3955	233
565	20231129	104800	98172365	3960	3960	3960	3960	0
566	20231129	104700	98172365	3960	3960	3960	3960	0
567	20231129	104600	98172365	3960	3960	3960	3960	0
568	20231129	104500	98172365	3960	3960	3960	3960	0
569	20231129	104400	98172365	3960	3960	3960	3960	0
570	20231129	104300	98172365	3960	3955	3960	3955	7
571	20231129	104200	98144675	3960	3960	3960	3960	0
572	20231129	104100	98144675	3960	3955	3960	3955	2471
573	20231129	104000	88365295	3955	3955	3955	3955	0
574	20231129	103900	88365295	3955	3955	3955	3955	240
575	20231129	103800	87416095	3955	3955	3955	3955	0
576	20231129	103700	87416095	3955	3955	3955	3955	348
577	20231129	103600	86039755	3955	3955	3955	3955	0
578	20231129	103500	86039755	3955	3955	3955	3950	547
579	20231129	103400	83878045	3955	3955	3955	3955	0
580	20231129	103300	83878045	3955	3955	3955	3955	18
581	20231129	103200	83806855	3955	3955	3955	3955	25
582	20231129	103100	83707980	3955	3955	3955	3955	19
583	20231129	103000	83632835	3955	3955	3955	3955	0
584	20231129	102900	83632835	3955	3955	3955	3955	0
585	20231129	102800	83632835	3955	3955	3955	3955	0
586	20231129	102700	83632835	3955	3955	3955	3955	0
587	20231129	102600	83632835	3955	3955	3955	3955	0
588	20231129	102500	83632835	3955	3955	3955	3955	0
589	20231129	102400	83632835	3955	3955	3955	3955	0
590	20231129	102300	83632835	3955	3955	3955	3955	0
591	20231129	102200	83632835	3955	3955	3955	3955	0
592	20231129	102100	83632835	3955	3955	3955	3955	0
593	20231129	102000	83632835	3955	3955	3955	3955	30
594	20231129	101900	83514185	3950	3950	3950	3950	0
595	20231129	101800	83514185	3950	3950	3950	3950	0
596	20231129	101700	83514185	3950	3950	3950	3950	0
597	20231129	101600	83514185	3950	3950	3950	3950	0
598	20231129	101500	83514185	3950	3950	3950	3950	0
599	20231129	101400	83514185	3950	3950	3950	3950	0
600	20231129	101300	83514185	3950	3950	3950	3950	0
601	20231129	101200	83514185	3950	3950	3950	3950	0
602	20231129	101100	83514185	3950	3950	3950	3950	0
603	20231129	101000	83514185	3950	3950	3950	3950	0
604	20231129	100900	83514185	3950	3950	3950	3950	100
605	20231129	100800	83119185	3960	3960	3960	3960	0
606	20231129	100700	83119185	3960	3960	3960	3960	0
607	20231129	100600	83119185	3960	3960	3960	3960	0
608	20231129	100500	83119185	3960	3960	3960	3960	4
609	20231129	100400	83103345	3960	3960	3960	3960	126
610	20231129	100300	82604385	3960	3960	3960	3960	1
611	20231129	100200	82600425	3960	3960	3960	3960	0
612	20231129	100100	82600425	3960	3960	3960	3960	0
613	20231129	100000	82600425	3960	3960	3960	3960	0
614	20231129	095900	82600425	3960	3960	3960	3960	0
615	20231129	095800	82600425	3960	3960	3960	3960	13
616	20231129	095700	82548945	3960	3955	3960	3955	36
617	20231129	095600	82406515	3960	3960	3960	3960	0
618	20231129	095500	82406515	3960	3960	3975	3960	1058
619	20231129	095400	78216820	3960	3945	3960	3945	2083
620	20231129	095300	69992275	3940	3940	3940	3935	1993
621	20231129	095200	62142355	3945	3940	3945	3940	885
622	20231129	095100	58651710	3945	3940	3945	3925	7211
623	20231129	095000	30319810	3940	3940	3940	3940	0
624	20231129	094900	30319810	3940	3940	3940	3940	0
625	20231129	094800	30319810	3940	3940	3940	3940	0
626	20231129	094700	30319810	3940	3940	3940	3940	0
627	20231129	094600	30319810	3940	3940	3940	3940	0
628	20231129	094500	30319810	3940	3940	3940	3940	0
629	20231129	094400	30319810	3940	3940	3940	3940	0
630	20231129	094300	30319810	3940	3940	3940	3940	0
631	20231129	094200	30319810	3940	3940	3940	3940	0
632	20231129	094100	30319810	3940	3940	3940	3940	143
633	20231129	094000	29756390	3945	3945	3945	3945	0
634	20231129	093900	29756390	3945	3945	3945	3945	0
635	20231129	093800	29756390	3945	3945	3945	3945	0
636	20231129	093700	29756390	3945	3945	3945	3945	3
637	20231129	093600	29744555	3945	3945	3945	3945	0
638	20231129	093500	29744555	3945	3945	3945	3945	0
639	20231129	093400	29744555	3945	3945	3945	3945	0
640	20231129	093300	29744555	3945	3945	3945	3945	0
641	20231129	093200	29744555	3945	3945	3945	3945	1
642	20231129	093100	29740610	3935	3935	3945	3935	68
643	20231129	093000	29472880	3945	3945	3945	3945	1
644	20231129	092900	29468935	3935	3935	3935	3935	400
645	20231129	092800	27894935	3940	3940	3940	3940	0
646	20231129	092700	27894935	3940	3940	3940	3940	0
647	20231129	092600	27894935	3940	3940	3940	3940	0
648	20231129	092500	27894935	3940	3940	3940	3940	0
649	20231129	092400	27894935	3940	3940	3940	3940	31
650	20231129	092300	27772795	3940	3940	3940	3940	0
651	20231129	092200	27772795	3940	3940	3940	3940	0
652	20231129	092100	27772795	3940	3940	3940	3940	138
653	20231129	092000	27229075	3935	3935	3935	3935	0
654	20231129	091900	27229075	3935	3935	3935	3935	0
655	20231129	091800	27229075	3935	3935	3935	3935	385
656	20231129	091700	25714100	3935	3935	3935	3935	0
657	20231129	091600	25714100	3935	3935	3935	3935	1500
658	20231129	091500	19811600	3940	3940	3940	3940	100
659	20231129	091400	19417600	3940	3945	3945	3940	2065
660	20231129	091300	11281175	3945	3940	3945	3940	855
661	20231129	091200	7908225	3945	3945	3945	3945	8
662	20231129	091100	7876665	3945	3945	3945	3945	0
663	20231129	091000	7876665	3945	3945	3945	3945	0
664	20231129	090900	7876665	3945	3945	3945	3945	0
665	20231129	090800	7876665	3945	3945	3945	3945	46
666	20231129	090700	7695195	3945	3960	3960	3945	1070
667	20231129	090600	3458460	3975	3975	3975	3975	0
668	20231129	090500	3458460	3975	3960	3975	3960	169
669	20231129	090400	2788845	3975	3965	3975	3965	603
670	20231129	090300	397420	3980	3980	3980	3980	0
671	20231129	090200	397420	3980	3980	3980	3980	0
672	20231129	090100	397420	3980	3970	3980	3970	77
673	20231129	090000	91650	3980	3990	3990	3980	23