KissMeData/105330/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	200600	127135630	8820	8820	8820	8820	1001
3	20231129	200500	127135630	8820	8820	8820	8820	0
4	20231129	200400	127135630	8820	8820	8820	8820	0
5	20231129	200300	127135630	8820	8820	8820	8820	0
6	20231129	200200	127135630	8820	8820	8820	8820	0
7	20231129	200100	127135630	8820	8820	8820	8820	0
8	20231129	200000	127135630	8820	8820	8820	8820	0
9	20231129	195900	127135630	8820	8820	8820	8820	0
10	20231129	195800	127135630	8820	8820	8820	8820	0
11	20231129	195700	127135630	8820	8820	8820	8820	0
12	20231129	195600	127135630	8820	8820	8820	8820	0
13	20231129	195500	127135630	8820	8820	8820	8820	0
14	20231129	195400	127135630	8820	8820	8820	8820	0
15	20231129	195300	127135630	8820	8820	8820	8820	0
16	20231129	195200	127135630	8820	8820	8820	8820	0
17	20231129	195100	127135630	8820	8820	8820	8820	0
18	20231129	195000	127135630	8820	8820	8820	8820	0
19	20231129	194900	127135630	8820	8820	8820	8820	0
20	20231129	194800	127135630	8820	8820	8820	8820	0
21	20231129	194700	127135630	8820	8820	8820	8820	0
22	20231129	194600	127135630	8820	8820	8820	8820	0
23	20231129	194500	127135630	8820	8820	8820	8820	0
24	20231129	194400	127135630	8820	8820	8820	8820	0
25	20231129	194300	127135630	8820	8820	8820	8820	0
26	20231129	194200	127135630	8820	8820	8820	8820	0
27	20231129	194100	127135630	8820	8820	8820	8820	0
28	20231129	194000	127135630	8820	8820	8820	8820	0
29	20231129	193900	127135630	8820	8820	8820	8820	0
30	20231129	193800	127135630	8820	8820	8820	8820	0
31	20231129	193700	127135630	8820	8820	8820	8820	0
32	20231129	193600	127135630	8820	8820	8820	8820	1001
33	20231129	193500	127135630	8820	8820	8820	8820	0
34	20231129	193400	127135630	8820	8820	8820	8820	0
35	20231129	193300	127135630	8820	8820	8820	8820	0
36	20231129	193200	127135630	8820	8820	8820	8820	0
37	20231129	193100	127135630	8820	8820	8820	8820	0
38	20231129	193000	127135630	8820	8820	8820	8820	0
39	20231129	192900	127135630	8820	8820	8820	8820	0
40	20231129	192800	127135630	8820	8820	8820	8820	0
41	20231129	192700	127135630	8820	8820	8820	8820	0
42	20231129	192600	127135630	8820	8820	8820	8820	0
43	20231129	192500	127135630	8820	8820	8820	8820	0
44	20231129	192400	127135630	8820	8820	8820	8820	0
45	20231129	192300	127135630	8820	8820	8820	8820	0
46	20231129	192200	127135630	8820	8820	8820	8820	0
47	20231129	192100	127135630	8820	8820	8820	8820	0
48	20231129	192000	127135630	8820	8820	8820	8820	0
49	20231129	191900	127135630	8820	8820	8820	8820	0
50	20231129	191800	127135630	8820	8820	8820	8820	0
51	20231129	191700	127135630	8820	8820	8820	8820	0
52	20231129	191600	127135630	8820	8820	8820	8820	0
53	20231129	191500	127135630	8820	8820	8820	8820	0
54	20231129	191400	127135630	8820	8820	8820	8820	0
55	20231129	191300	127135630	8820	8820	8820	8820	0
56	20231129	191200	127135630	8820	8820	8820	8820	0
57	20231129	191100	127135630	8820	8820	8820	8820	0
58	20231129	191000	127135630	8820	8820	8820	8820	0
59	20231129	190900	127135630	8820	8820	8820	8820	0
60	20231129	190800	127135630	8820	8820	8820	8820	0
61	20231129	190700	127135630	8820	8820	8820	8820	0
62	20231129	190600	127135630	8820	8820	8820	8820	1001
63	20231129	190500	127135630	8820	8820	8820	8820	0
64	20231129	190400	127135630	8820	8820	8820	8820	0
65	20231129	190300	127135630	8820	8820	8820	8820	0
66	20231129	190200	127135630	8820	8820	8820	8820	0
67	20231129	190100	127135630	8820	8820	8820	8820	0
68	20231129	190000	127135630	8820	8820	8820	8820	0
69	20231129	185900	127135630	8820	8820	8820	8820	0
70	20231129	185800	127135630	8820	8820	8820	8820	0
71	20231129	185700	127135630	8820	8820	8820	8820	0
72	20231129	185600	127135630	8820	8820	8820	8820	0
73	20231129	185500	127135630	8820	8820	8820	8820	0
74	20231129	185400	127135630	8820	8820	8820	8820	0
75	20231129	185300	127135630	8820	8820	8820	8820	0
76	20231129	185200	127135630	8820	8820	8820	8820	0
77	20231129	185100	127135630	8820	8820	8820	8820	0
78	20231129	185000	127135630	8820	8820	8820	8820	0
79	20231129	184900	127135630	8820	8820	8820	8820	0
80	20231129	184800	127135630	8820	8820	8820	8820	0
81	20231129	184700	127135630	8820	8820	8820	8820	0
82	20231129	184600	127135630	8820	8820	8820	8820	0
83	20231129	184500	127135630	8820	8820	8820	8820	0
84	20231129	184400	127135630	8820	8820	8820	8820	0
85	20231129	184300	127135630	8820	8820	8820	8820	0
86	20231129	184200	127135630	8820	8820	8820	8820	0
87	20231129	184100	127135630	8820	8820	8820	8820	0
88	20231129	184000	127135630	8820	8820	8820	8820	0
89	20231129	183900	127135630	8820	8820	8820	8820	0
90	20231129	183800	127135630	8820	8820	8820	8820	0
91	20231129	183700	127135630	8820	8820	8820	8820	0
92	20231129	183600	127135630	8820	8820	8820	8820	1001
93	20231129	183500	127135630	8820	8820	8820	8820	0
94	20231129	183400	127135630	8820	8820	8820	8820	0
95	20231129	183300	127135630	8820	8820	8820	8820	0
96	20231129	183200	127135630	8820	8820	8820	8820	0
97	20231129	183100	127135630	8820	8820	8820	8820	0
98	20231129	183000	127135630	8820	8820	8820	8820	0
99	20231129	182900	127135630	8820	8820	8820	8820	0
100	20231129	182800	127135630	8820	8820	8820	8820	0
101	20231129	182700	127135630	8820	8820	8820	8820	0
102	20231129	182600	127135630	8820	8820	8820	8820	0
103	20231129	182500	127135630	8820	8820	8820	8820	0
104	20231129	182400	127135630	8820	8820	8820	8820	0
105	20231129	182300	127135630	8820	8820	8820	8820	0
106	20231129	182200	127135630	8820	8820	8820	8820	0
107	20231129	182100	127135630	8820	8820	8820	8820	0
108	20231129	182000	127135630	8820	8820	8820	8820	0
109	20231129	181900	127135630	8820	8820	8820	8820	0
110	20231129	181800	127135630	8820	8820	8820	8820	0
111	20231129	181700	127135630	8820	8820	8820	8820	0
112	20231129	181600	127135630	8820	8820	8820	8820	0
113	20231129	181500	127135630	8820	8820	8820	8820	0
114	20231129	181400	127135630	8820	8820	8820	8820	0
115	20231129	181300	127135630	8820	8820	8820	8820	0
116	20231129	181200	127135630	8820	8820	8820	8820	0
117	20231129	181100	127135630	8820	8820	8820	8820	0
118	20231129	181000	127135630	8820	8820	8820	8820	0
119	20231129	180900	127135630	8820	8820	8820	8820	0
120	20231129	180800	127135630	8820	8820	8820	8820	0
121	20231129	180700	127135630	8820	8820	8820	8820	0
122	20231129	180600	127135630	8820	8820	8820	8820	1001
123	20231129	180500	127135630	8820	8820	8820	8820	0
124	20231129	180400	127135630	8820	8820	8820	8820	0
125	20231129	180300	127135630	8820	8820	8820	8820	0
126	20231129	180200	127135630	8820	8820	8820	8820	0
127	20231129	180100	127135630	8820	8820	8820	8820	0
128	20231129	180000	127135630	8820	8820	8820	8820	0
129	20231129	175900	127135630	8820	8820	8820	8820	0
130	20231129	175800	127135630	8820	8820	8820	8820	0
131	20231129	175700	127135630	8820	8820	8820	8820	0
132	20231129	175600	127135630	8820	8820	8820	8820	0
133	20231129	175500	127135630	8820	8820	8820	8820	0
134	20231129	175400	127135630	8820	8820	8820	8820	0
135	20231129	175300	127135630	8820	8820	8820	8820	0
136	20231129	175200	127135630	8820	8820	8820	8820	0
137	20231129	175100	127135630	8820	8820	8820	8820	0
138	20231129	175000	127135630	8820	8820	8820	8820	0
139	20231129	174900	127135630	8820	8820	8820	8820	0
140	20231129	174800	127135630	8820	8820	8820	8820	0
141	20231129	174700	127135630	8820	8820	8820	8820	0
142	20231129	174600	127135630	8820	8820	8820	8820	0
143	20231129	174500	127135630	8820	8820	8820	8820	0
144	20231129	174400	127135630	8820	8820	8820	8820	0
145	20231129	174300	127135630	8820	8820	8820	8820	0
146	20231129	174200	127135630	8820	8820	8820	8820	0
147	20231129	174100	127135630	8820	8820	8820	8820	0
148	20231129	174000	127135630	8820	8820	8820	8820	0
149	20231129	173900	127135630	8820	8820	8820	8820	0
150	20231129	173800	127135630	8820	8820	8820	8820	0
151	20231129	173700	127135630	8820	8820	8820	8820	0
152	20231129	173600	127135630	8820	8820	8820	8820	1001
153	20231129	173500	127135630	8820	8820	8820	8820	0
154	20231129	173400	127135630	8820	8820	8820	8820	0
155	20231129	173300	127135630	8820	8820	8820	8820	0
156	20231129	173200	127135630	8820	8820	8820	8820	0
157	20231129	173100	127135630	8820	8820	8820	8820	0
158	20231129	173000	127135630	8820	8820	8820	8820	0
159	20231129	172900	127135630	8820	8820	8820	8820	0
160	20231129	172800	127135630	8820	8820	8820	8820	0
161	20231129	172700	127135630	8820	8820	8820	8820	0
162	20231129	172600	127135630	8820	8820	8820	8820	0
163	20231129	172500	127135630	8820	8820	8820	8820	0
164	20231129	172400	127135630	8820	8820	8820	8820	0
165	20231129	172300	127135630	8820	8820	8820	8820	0
166	20231129	172200	127135630	8820	8820	8820	8820	0
167	20231129	172100	127135630	8820	8820	8820	8820	0
168	20231129	172000	127135630	8820	8820	8820	8820	0
169	20231129	171900	127135630	8820	8820	8820	8820	0
170	20231129	171800	127135630	8820	8820	8820	8820	0
171	20231129	171700	127135630	8820	8820	8820	8820	0
172	20231129	171600	127135630	8820	8820	8820	8820	0
173	20231129	171500	127135630	8820	8820	8820	8820	0
174	20231129	171400	127135630	8820	8820	8820	8820	0
175	20231129	171300	127135630	8820	8820	8820	8820	0
176	20231129	171200	127135630	8820	8820	8820	8820	0
177	20231129	171100	127135630	8820	8820	8820	8820	0
178	20231129	171000	127135630	8820	8820	8820	8820	0
179	20231129	170900	127135630	8820	8820	8820	8820	0
180	20231129	170800	127135630	8820	8820	8820	8820	0
181	20231129	170700	127135630	8820	8820	8820	8820	0
182	20231129	170600	127135630	8820	8820	8820	8820	1001
183	20231129	170500	127135630	8820	8820	8820	8820	0
184	20231129	170400	127135630	8820	8820	8820	8820	0
185	20231129	170300	127135630	8820	8820	8820	8820	0
186	20231129	170200	127135630	8820	8820	8820	8820	0
187	20231129	170100	127135630	8820	8820	8820	8820	0
188	20231129	170000	127135630	8820	8820	8820	8820	0
189	20231129	165900	127135630	8820	8820	8820	8820	0
190	20231129	165800	127135630	8820	8820	8820	8820	0
191	20231129	165700	127135630	8820	8820	8820	8820	0
192	20231129	165600	127135630	8820	8820	8820	8820	0
193	20231129	165500	127135630	8820	8820	8820	8820	0
194	20231129	165400	127135630	8820	8820	8820	8820	0
195	20231129	165300	127135630	8820	8820	8820	8820	0
196	20231129	165200	127135630	8820	8820	8820	8820	0
197	20231129	165100	127135630	8820	8820	8820	8820	0
198	20231129	165000	127135630	8820	8820	8820	8820	0
199	20231129	164900	127135630	8820	8820	8820	8820	0
200	20231129	164800	127135630	8820	8820	8820	8820	0
201	20231129	164700	127135630	8820	8820	8820	8820	0
202	20231129	164600	127135630	8820	8820	8820	8820	0
203	20231129	164500	127135630	8820	8820	8820	8820	0
204	20231129	164400	127135630	8820	8820	8820	8820	0
205	20231129	164300	127135630	8820	8820	8820	8820	0
206	20231129	164200	127135630	8820	8820	8820	8820	0
207	20231129	164100	127135630	8820	8820	8820	8820	0
208	20231129	164000	127135630	8820	8820	8820	8820	0
209	20231129	163900	127135630	8820	8820	8820	8820	0
210	20231129	163800	127135630	8820	8820	8820	8820	0
211	20231129	163700	127135630	8820	8820	8820	8820	0
212	20231129	163600	127135630	8820	8820	8820	8820	1001
213	20231129	163500	127135630	8820	8820	8820	8820	0
214	20231129	163400	127135630	8820	8820	8820	8820	0
215	20231129	163300	127135630	8820	8820	8820	8820	0
216	20231129	163200	127135630	8820	8820	8820	8820	0
217	20231129	163100	127135630	8820	8820	8820	8820	0
218	20231129	163000	127135630	8820	8820	8820	8820	0
219	20231129	162900	127135630	8820	8820	8820	8820	0
220	20231129	162800	127135630	8820	8820	8820	8820	0
221	20231129	162700	127135630	8820	8820	8820	8820	0
222	20231129	162600	127135630	8820	8820	8820	8820	0
223	20231129	162500	127135630	8820	8820	8820	8820	0
224	20231129	162400	127135630	8820	8820	8820	8820	0
225	20231129	162300	127135630	8820	8820	8820	8820	0
226	20231129	162200	127135630	8820	8820	8820	8820	0
227	20231129	162100	127135630	8820	8820	8820	8820	0
228	20231129	162000	127135630	8820	8820	8820	8820	0
229	20231129	161900	127135630	8820	8820	8820	8820	0
230	20231129	161800	127135630	8820	8820	8820	8820	0
231	20231129	161700	127135630	8820	8820	8820	8820	0
232	20231129	161600	127135630	8820	8820	8820	8820	0
233	20231129	161500	127135630	8820	8820	8820	8820	0
234	20231129	161400	127135630	8820	8820	8820	8820	0
235	20231129	161300	127135630	8820	8820	8820	8820	0
236	20231129	161200	127135630	8820	8820	8820	8820	0
237	20231129	161100	127135630	8820	8820	8820	8820	0
238	20231129	161000	127135630	8820	8820	8820	8820	0
239	20231129	160900	127135630	8820	8820	8820	8820	0
240	20231129	160800	127135630	8820	8820	8820	8820	0
241	20231129	160700	127135630	8820	8820	8820	8820	0
242	20231129	160600	127135630	8820	8820	8820	8820	1001
243	20231129	160500	127135630	8820	8820	8820	8820	0
244	20231129	160400	127135630	8820	8820	8820	8820	0
245	20231129	160300	127135630	8820	8820	8820	8820	0
246	20231129	160200	127135630	8820	8820	8820	8820	0
247	20231129	160100	127135630	8820	8820	8820	8820	0
248	20231129	160000	127135630	8820	8820	8820	8820	0
249	20231129	155900	127135630	8820	8820	8820	8820	0
250	20231129	155800	127135630	8820	8820	8820	8820	0
251	20231129	155700	127135630	8820	8820	8820	8820	0
252	20231129	155600	127135630	8820	8820	8820	8820	0
253	20231129	155500	127135630	8820	8820	8820	8820	0
254	20231129	155400	127135630	8820	8820	8820	8820	0
255	20231129	155300	127135630	8820	8820	8820	8820	0
256	20231129	155200	127135630	8820	8820	8820	8820	0
257	20231129	155100	127135630	8820	8820	8820	8820	0
258	20231129	155000	127135630	8820	8820	8820	8820	0
259	20231129	154900	127135630	8820	8820	8820	8820	0
260	20231129	154800	127135630	8820	8820	8820	8820	0
261	20231129	154700	127135630	8820	8820	8820	8820	0
262	20231129	154600	127135630	8820	8820	8820	8820	0
263	20231129	154500	127135630	8820	8820	8820	8820	0
264	20231129	154400	127135630	8820	8820	8820	8820	0
265	20231129	154300	127135630	8820	8820	8820	8820	0
266	20231129	154200	127135630	8820	8820	8820	8820	0
267	20231129	154100	127135630	8820	8820	8820	8820	0
268	20231129	154000	127135630	8820	8820	8820	8820	0
269	20231129	153900	127135630	8820	8820	8820	8820	0
270	20231129	153800	127135630	8820	8820	8820	8820	0
271	20231129	153700	127135630	8820	8820	8820	8820	0
272	20231129	153600	127135630	8820	8820	8820	8820	1001
273	20231129	153500	127135630	8820	8820	8820	8820	0
274	20231129	153400	127135630	8820	8820	8820	8820	0
275	20231129	153300	127135630	8820	8820	8820	8820	0
276	20231129	153200	127135630	8820	8820	8820	8820	0
277	20231129	153100	127135630	8820	8820	8820	8820	0
278	20231129	153000	127135630	8820	8820	8820	8820	1001
279	20231129	152900	118306810	8820	8820	8820	8820	0
280	20231129	152800	118306810	8820	8820	8820	8820	0
281	20231129	152700	118306810	8820	8820	8820	8820	0
282	20231129	152600	118306810	8820	8820	8820	8820	0
283	20231129	152500	118306810	8820	8820	8820	8820	0
284	20231129	152400	118306810	8820	8820	8820	8820	0
285	20231129	152300	118306810	8820	8820	8820	8820	0
286	20231129	152200	118306810	8820	8820	8820	8820	0
287	20231129	152100	118306810	8820	8820	8820	8820	0
288	20231129	152000	118306810	8820	8820	8820	8820	0
289	20231129	151900	118306810	8820	8820	8820	8820	10
290	20231129	151800	118218610	8820	8790	8820	8790	3
291	20231129	151700	118192180	8800	8800	8800	8800	9
292	20231129	151600	118112980	8790	8800	8800	8790	14
293	20231129	151500	117989840	8800	8800	8800	8800	1
294	20231129	151400	117981040	8800	8810	8810	8800	12
295	20231129	151300	117875420	8800	8800	8800	8800	0
296	20231129	151200	117875420	8800	8810	8810	8800	13
297	20231129	151100	117760980	8810	8810	8810	8800	16
298	20231129	151000	117620120	8810	8810	8810	8810	1
299	20231129	150900	117611310	8790	8790	8790	8790	7
300	20231129	150800	117549780	8780	8780	8780	8780	6
301	20231129	150700	117497100	8800	8830	8830	8800	801
302	20231129	150600	110447580	8830	8830	8830	8830	6
303	20231129	150500	110394600	8840	8830	8840	8830	11
304	20231129	150400	110297460	8830	8830	8830	8830	1
305	20231129	150300	110288630	8840	8830	8840	8830	2
306	20231129	150200	110270960	8830	8830	8830	8820	25
307	20231129	150100	110050310	8830	8830	8830	8830	1
308	20231129	150000	110041480	8830	8840	8840	8830	11
309	20231129	145900	109944250	8830	8830	8830	8830	1
310	20231129	145800	109935420	8840	8840	8840	8840	9
311	20231129	145700	109855860	8840	8850	8850	8840	2
312	20231129	145600	109838170	8840	8840	8840	8840	1
313	20231129	145500	109829330	8850	8840	8850	8840	13
314	20231129	145400	109714290	8850	8840	8850	8840	11
315	20231129	145300	109616950	8840	8850	8850	8840	14
316	20231129	145200	109493090	8850	8840	8850	8840	10
317	20231129	145100	109404600	8850	8850	8850	8850	0
318	20231129	145000	109404600	8850	8840	8850	8840	7
319	20231129	144900	109342710	8840	8840	8850	8840	12
320	20231129	144800	109236540	8850	8850	8850	8850	0
321	20231129	144700	109236540	8850	8850	8850	8850	11
322	20231129	144600	109139190	8840	8840	8840	8840	0
323	20231129	144500	109139190	8840	8840	8840	8840	0
324	20231129	144400	109139190	8840	8850	8850	8840	17
325	20231129	144300	108988750	8840	8840	8840	8840	1
326	20231129	144200	108979910	8850	8840	8850	8840	10
327	20231129	144100	108891420	8840	8850	8850	8840	11
328	20231129	144000	108794080	8840	8840	8840	8840	0
329	20231129	143900	108794080	8840	8840	8840	8840	7
330	20231129	143800	108732200	8840	8840	8840	8840	1
331	20231129	143700	108723360	8850	8840	8850	8840	11
332	20231129	143600	108626020	8850	8850	8850	8850	9
333	20231129	143500	108546370	8840	8840	8840	8840	0
334	20231129	143400	108546370	8840	8850	8850	8840	5
335	20231129	143300	108502130	8840	8840	8840	8840	0
336	20231129	143200	108502130	8840	8850	8850	8840	19
337	20231129	143100	108334080	8830	8830	8830	8830	0
338	20231129	143000	108334080	8830	8830	8830	8830	1
339	20231129	142900	108325250	8830	8830	8830	8830	4
340	20231129	142800	108289930	8830	8830	8830	8830	10
341	20231129	142700	108201630	8820	8830	8830	8820	10
342	20231129	142600	108113340	8850	8850	8850	8850	5
343	20231129	142500	108069090	8830	8840	8840	8830	108
344	20231129	142400	107115380	8850	8840	8850	8840	17
345	20231129	142300	106964940	8840	8850	8850	8840	10
346	20231129	142200	106876450	8840	8840	8840	8840	0
347	20231129	142100	106876450	8840	8830	8840	8830	2
348	20231129	142000	106858780	8830	8830	8830	8830	1
349	20231129	141900	106849950	8830	8830	8830	8830	1
350	20231129	141800	106841120	8840	8850	8850	8840	23
351	20231129	141700	106637620	8840	8840	8840	8840	1
352	20231129	141600	106628780	8840	8840	8840	8840	3
353	20231129	141500	106602260	8840	8840	8840	8840	0
354	20231129	141400	106602260	8840	8840	8840	8840	10
355	20231129	141300	106513860	8830	8830	8830	8830	1
356	20231129	141200	106505030	8840	8840	8840	8840	0
357	20231129	141100	106505030	8840	8850	8850	8840	18
358	20231129	141000	106345830	8840	8840	8840	8840	3
359	20231129	140900	106319310	8840	8830	8840	8830	7
360	20231129	140800	106257440	8840	8840	8840	8840	10
361	20231129	140700	106169040	8830	8830	8830	8830	0
362	20231129	140600	106169040	8830	8830	8830	8830	1
363	20231129	140500	106160210	8840	8850	8850	8840	19
364	20231129	140400	105992160	8840	8840	8840	8840	9
365	20231129	140300	105912600	8840	8840	8840	8840	0
366	20231129	140200	105912600	8840	8840	8840	8840	9
367	20231129	140100	105833040	8840	8840	8840	8840	1
368	20231129	140000	105824200	8840	8840	8840	8840	0
369	20231129	135900	105824200	8840	8840	8840	8840	18
370	20231129	135800	105665080	8850	8840	8850	8840	11
371	20231129	135700	105567740	8840	8850	8850	8840	9
372	20231129	135600	105488120	8850	8850	8850	8850	11
373	20231129	135500	105390770	8850	8860	8860	8850	11
374	20231129	135400	105293320	8850	8850	8850	8850	1
375	20231129	135300	105284470	8850	8850	8850	8850	7
376	20231129	135200	105222520	8860	8850	8860	8850	2
377	20231129	135100	105204810	8860	8850	8860	8850	10
378	20231129	135000	105116220	8850	8850	8850	8850	3
379	20231129	134900	105089670	8850	8850	8850	8850	2
380	20231129	134800	105071970	8860	8850	8860	8850	11
381	20231129	134700	104974530	8860	8860	8860	8860	0
382	20231129	134600	104974530	8860	8860	8860	8860	10
383	20231129	134500	104885930	8850	8850	8850	8850	5
384	20231129	134400	104841680	8850	8850	8850	8850	3
385	20231129	134300	104815130	8860	8860	8860	8860	14
386	20231129	134200	104691090	8850	8850	8850	8850	5
387	20231129	134100	104646840	8850	8840	8850	8840	6
388	20231129	134000	104593790	8850	8860	8860	8850	19
389	20231129	133900	104425550	8860	8850	8860	8850	60
390	20231129	133800	103894450	8860	8860	8860	8860	0
391	20231129	133700	103894450	8860	8840	8860	8840	15
392	20231129	133600	103761790	8840	8840	8840	8840	0
393	20231129	133500	103761790	8840	8840	8840	8840	0
394	20231129	133400	103761790	8840	8840	8840	8840	232
395	20231129	133300	101710910	8850	8850	8850	8850	10
396	20231129	133200	101622410	8850	8860	8860	8850	19
397	20231129	133100	101454170	8850	8850	8850	8850	0
398	20231129	133000	101454170	8850	8850	8850	8850	0
399	20231129	132900	101454170	8850	8850	8850	8850	4
400	20231129	132800	101418770	8850	8840	8850	8840	8
401	20231129	132700	101348000	8850	8850	8850	8850	10
402	20231129	132600	101259500	8840	8850	8850	8840	11
403	20231129	132500	101162170	8850	8850	8850	8850	0
404	20231129	132400	101162170	8850	8850	8850	8850	0
405	20231129	132300	101162170	8850	8850	8850	8850	10
406	20231129	132200	101073670	8850	8860	8860	8850	52
407	20231129	132100	100613040	8860	8850	8860	8850	5
408	20231129	132000	100568780	8860	8850	8860	8850	7
409	20231129	131900	100506820	8850	8850	8850	8850	9
410	20231129	131800	100427170	8850	8850	8850	8850	10
411	20231129	131700	100338670	8850	8850	8850	8850	0
412	20231129	131600	100338670	8850	8850	8850	8850	0
413	20231129	131500	100338670	8850	8850	8850	8850	9
414	20231129	131400	100259020	8850	8870	8870	8850	20
415	20231129	131300	100081740	8860	8860	8860	8860	9
416	20231129	131200	100002000	8870	8870	8870	8870	10
417	20231129	131100	99913300	8860	8860	8860	8860	0
418	20231129	131000	99913300	8860	8860	8860	8860	10
419	20231129	130900	99824700	8850	8850	8850	8850	0
420	20231129	130800	99824700	8850	8850	8850	8850	0
421	20231129	130700	99824700	8850	8850	8850	8850	0
422	20231129	130600	99824700	8850	8850	8850	8850	9
423	20231129	130500	99745050	8810	8810	8810	8810	0
424	20231129	130400	99745050	8810	8890	8890	8810	514
425	20231129	130300	95196560	8880	8880	8880	8880	0
426	20231129	130200	95196560	8880	8890	8890	8880	22
427	20231129	130100	95001100	8880	8880	8880	8880	0
428	20231129	130000	95001100	8880	8880	8880	8880	10
429	20231129	125900	94912300	8870	8880	8880	8870	15
430	20231129	125800	94779150	8860	8860	8860	8860	0
431	20231129	125700	94779150	8860	8860	8860	8860	0
432	20231129	125600	94779150	8860	8860	8860	8860	0
433	20231129	125500	94779150	8860	8860	8860	8860	9
434	20231129	125400	94699410	8840	8840	8840	8840	0
435	20231129	125300	94699410	8840	8860	8860	8840	200
436	20231129	125200	92931010	8870	8870	8870	8870	9
437	20231129	125100	92851180	8850	8850	8850	8850	0
438	20231129	125000	92851180	8850	8850	8850	8850	0
439	20231129	124900	92851180	8850	8850	8850	8850	0
440	20231129	124800	92851180	8850	8850	8850	8850	0
441	20231129	124700	92851180	8850	8890	8890	8850	252
442	20231129	124600	90620350	8880	8880	8880	8880	2
443	20231129	124500	90602590	8880	8880	8880	8880	0
444	20231129	124400	90602590	8880	8890	8890	8880	17
445	20231129	124300	90451530	8880	8880	8880	8880	0
446	20231129	124200	90451530	8880	8880	8880	8880	2
447	20231129	124100	90433770	8880	8890	8890	8880	19
448	20231129	124000	90264950	8880	8880	8880	8880	0
449	20231129	123900	90264950	8880	8890	8890	8880	11
450	20231129	123800	90167180	8880	8880	8880	8880	0
451	20231129	123700	90167180	8880	8880	8880	8880	4
452	20231129	123600	90131660	8880	8880	8880	8880	5
453	20231129	123500	90087260	8880	8880	8880	8880	0
454	20231129	123400	90087260	8880	8890	8890	8880	19
455	20231129	123300	89918450	8880	8880	8880	8880	4
456	20231129	123200	89882930	8880	8880	8880	8880	5
457	20231129	123100	89838530	8880	8890	8890	8880	19
458	20231129	123000	89669720	8890	8890	8890	8890	0
459	20231129	122900	89669720	8890	8890	8890	8890	10
460	20231129	122800	89580820	8870	8870	8870	8870	0
461	20231129	122700	89580820	8870	8870	8870	8870	10
462	20231129	122600	89492120	8860	8860	8860	8860	0
463	20231129	122500	89492120	8860	8860	8860	8860	0
464	20231129	122400	89492120	8860	8860	8860	8860	0
465	20231129	122300	89492120	8860	8860	8860	8860	9
466	20231129	122200	89412380	8840	8860	8860	8840	173
467	20231129	122100	87882820	8880	8880	8880	8880	0
468	20231129	122000	87882820	8880	8880	8880	8880	5
469	20231129	121900	87838420	8890	8880	8890	8880	14
470	20231129	121800	87714010	8890	8880	8890	8880	6
471	20231129	121700	87660710	8880	8880	8880	8880	5
472	20231129	121600	87616310	8890	8870	8890	8870	293
473	20231129	121500	85014390	8880	8880	8880	8880	0
474	20231129	121400	85014390	8880	8880	8880	8880	10
475	20231129	121300	84925590	8870	8870	8870	8870	5
476	20231129	121200	84881240	8870	8870	8870	8870	0
477	20231129	121100	84881240	8870	8870	8870	8870	0
478	20231129	121000	84881240	8870	8870	8870	8870	0
479	20231129	120900	84881240	8870	8870	8880	8870	26
480	20231129	120800	84650430	8870	8880	8880	8870	12
481	20231129	120700	84543900	8870	8870	8870	8870	0
482	20231129	120600	84543900	8870	8870	8870	8870	9
483	20231129	120500	84464070	8870	8870	8870	8870	0
484	20231129	120400	84464070	8870	8870	8870	8870	0
485	20231129	120300	84464070	8870	8870	8870	8870	0
486	20231129	120200	84464070	8870	8880	8880	8870	14
487	20231129	120100	84339780	8880	8880	8880	8880	0
488	20231129	120000	84339780	8880	8890	8890	8880	10
489	20231129	115900	84250890	8880	8880	8880	8880	5
490	20231129	115800	84206490	8890	8890	8890	8890	10
491	20231129	115700	84117590	8880	8880	8880	8880	0
492	20231129	115600	84117590	8880	8880	8880	8880	5
493	20231129	115500	84073190	8890	8890	8890	8890	10
494	20231129	115400	83984290	8880	8880	8880	8880	2
495	20231129	115300	83966530	8880	8880	8880	8880	5
496	20231129	115200	83922130	8880	8880	8880	8880	0
497	20231129	115100	83922130	8880	8880	8890	8880	18
498	20231129	115000	83762190	8880	8890	8890	8880	12
499	20231129	114900	83655540	8880	8880	8880	8880	0
500	20231129	114800	83655540	8880	8880	8880	8880	6
501	20231129	114700	83602260	8880	8880	8880	8880	0
502	20231129	114600	83602260	8880	8890	8890	8880	13
503	20231129	114500	83486730	8880	8880	8880	8880	9
504	20231129	114400	83406810	8880	8880	8880	8880	0
505	20231129	114300	83406810	8880	8880	8880	8880	0
506	20231129	114200	83406810	8880	8880	8880	8880	6
507	20231129	114100	83353530	8880	8880	8880	8880	6
508	20231129	114000	83300250	8890	8880	8890	8880	11
509	20231129	113900	83202480	8880	8890	8890	8880	21
510	20231129	113800	83015850	8880	8880	8880	8880	0
511	20231129	113700	83015850	8880	8890	8890	8880	10
512	20231129	113600	82926960	8880	8880	8880	8880	3
513	20231129	113500	82900320	8880	8890	8890	8880	21
514	20231129	113400	82713690	8880	8880	8880	8880	0
515	20231129	113300	82713690	8880	8890	8890	8880	19
516	20231129	113200	82544870	8880	8880	8880	8880	10
517	20231129	113100	82456070	8890	8890	8890	8890	0
518	20231129	113000	82456070	8890	8890	8890	8890	0
519	20231129	112900	82456070	8890	8890	8890	8890	0
520	20231129	112800	82456070	8890	8880	8890	8850	15
521	20231129	112700	82323180	8880	8890	8890	8880	18
522	20231129	112600	82163240	8890	8890	8890	8890	0
523	20231129	112500	82163240	8890	8890	8890	8880	28
524	20231129	112400	81914410	8890	8890	8890	8890	0
525	20231129	112300	81914410	8890	8890	8890	8890	0
526	20231129	112200	81914410	8890	8860	8890	8860	2
527	20231129	112100	81896660	8890	8890	8890	8890	0
528	20231129	112000	81896660	8890	8890	8890	8890	0
529	20231129	111900	81896660	8890	8880	8890	8880	9
530	20231129	111800	81816730	8880	8890	8890	8880	11
531	20231129	111700	81718960	8890	8890	8890	8880	20
532	20231129	111600	81541250	8890	8890	8890	8890	1
533	20231129	111500	81532360	8880	8880	8880	8880	10
534	20231129	111400	81443560	8890	8890	8890	8890	0
535	20231129	111300	81443560	8890	8890	8890	8890	0
536	20231129	111200	81443560	8890	8890	8890	8890	1
537	20231129	111100	81434670	8880	8880	8880	8880	0
538	20231129	111000	81434670	8880	8890	8890	8880	22
539	20231129	110900	81239190	8890	8890	8890	8890	0
540	20231129	110800	81239190	8890	8880	8890	8870	18
541	20231129	110700	81079410	8890	8890	8890	8890	9
542	20231129	110600	80999400	8890	8890	8890	8890	0
543	20231129	110500	80999400	8890	8890	8890	8890	1
544	20231129	110400	80990510	8870	8870	8870	8870	10
545	20231129	110300	80901810	8890	8890	8890	8890	0
546	20231129	110200	80901810	8890	8890	8890	8890	428
547	20231129	110100	77096890	8930	8930	8930	8930	1
548	20231129	110000	77087960	8910	8920	8930	8910	22
549	20231129	105900	76891820	8920	8930	8930	8920	19
550	20231129	105800	76722240	8920	8920	8920	8920	3
551	20231129	105700	76695480	8920	8920	8920	8920	6
552	20231129	105600	76641960	8910	8910	8910	8910	0
553	20231129	105500	76641960	8910	8910	8910	8910	19
554	20231129	105400	76472670	8910	8910	8910	8910	248
555	20231129	105300	74262990	8910	8910	8910	8910	0
556	20231129	105200	74262990	8910	8910	8910	8910	1
557	20231129	105100	74254080	8910	8910	8910	8910	0
558	20231129	105000	74254080	8910	8910	8910	8910	9
559	20231129	104900	74173890	8910	8910	8910	8910	1
560	20231129	104800	74164980	8900	8910	8910	8900	460
561	20231129	104700	70070880	8940	8940	8940	8940	0
562	20231129	104600	70070880	8940	8940	8940	8940	1
563	20231129	104500	70061940	8840	8910	8910	8840	432
564	20231129	104400	66224540	8940	8940	8940	8940	0
565	20231129	104300	66224540	8940	8920	8940	8920	9
566	20231129	104200	66144240	8930	8930	8930	8930	9
567	20231129	104100	66063870	8950	8930	8950	8930	12
568	20231129	104000	65956680	8920	8950	8960	8920	308
569	20231129	103900	63208650	8960	8960	8960	8960	0
570	20231129	103800	63208650	8960	8970	8970	8940	12
571	20231129	103700	63101220	8960	8960	8970	8950	23
572	20231129	103600	62895090	8970	8970	8970	8970	0
573	20231129	103500	62895090	8970	8970	8970	8970	3
574	20231129	103400	62868180	8970	8960	8970	8960	11
575	20231129	103300	62769610	8970	8970	8970	8970	0
576	20231129	103200	62769610	8970	8970	8970	8970	1
577	20231129	103100	62760640	8960	8970	8970	8960	42
578	20231129	103000	62384220	8970	8960	8970	8960	12
579	20231129	102900	62276690	8970	8960	8970	8960	34
580	20231129	102800	61971960	8980	8970	8980	8970	41
581	20231129	102700	61603850	8970	8970	8970	8960	111
582	20231129	102600	60608310	8960	8970	8980	8960	810
583	20231129	102500	53350600	8960	8950	8960	8950	156
584	20231129	102400	51954250	8950	8950	8950	8950	10
585	20231129	102300	51864750	8930	8940	8950	8930	26
586	20231129	102200	51632310	8940	8930	8940	8930	40
587	20231129	102100	51274810	8960	8960	8960	8960	9
588	20231129	102000	51194170	8960	8930	8960	8930	10
589	20231129	101900	51104670	8960	8880	8960	8880	1548
590	20231129	101800	37335050	8880	8880	8880	8880	9
591	20231129	101700	37255130	8880	8880	8880	8880	0
592	20231129	101600	37255130	8880	8880	8880	8880	0
593	20231129	101500	37255130	8880	8880	8880	8880	0
594	20231129	101400	37255130	8880	8880	8880	8870	6
595	20231129	101300	37201880	8840	8840	8840	8840	17
596	20231129	101200	37051600	8840	8860	8860	8840	152
597	20231129	101100	35707630	8880	8870	8880	8870	4
598	20231129	101000	35672130	8880	8880	8880	8880	0
599	20231129	100900	35672130	8880	8870	8880	8870	14
600	20231129	100800	35547940	8880	8880	8880	8880	14
601	20231129	100700	35423620	8870	8870	8870	8870	7
602	20231129	100600	35361530	8870	8870	8870	8870	3
603	20231129	100500	35334920	8880	8870	8880	8870	11
604	20231129	100400	35237340	8890	8890	8890	8890	0
605	20231129	100300	35237340	8890	8850	8890	8850	31
606	20231129	100200	34962160	8850	8850	8850	8850	1
607	20231129	100100	34953310	8830	8830	8830	8830	9
608	20231129	100000	34873840	8830	8830	8830	8830	0
609	20231129	095900	34873840	8830	8830	8830	8830	59
610	20231129	095800	34352870	8830	8830	8830	8830	0
611	20231129	095700	34352870	8830	8830	8830	8830	0
612	20231129	095600	34352870	8830	8830	8830	8830	1
613	20231129	095500	34344040	8820	8830	8830	8820	1093
614	20231129	095400	24703680	8830	8830	8830	8830	0
615	20231129	095300	24703680	8830	8830	8830	8830	9
616	20231129	095200	24624210	8830	8830	8830	8830	0
617	20231129	095100	24624210	8830	8820	8830	8820	14
618	20231129	095000	24500620	8830	8820	8830	8820	47
619	20231129	094900	24086020	8820	8820	8820	8820	0
620	20231129	094800	24086020	8820	8820	8820	8820	0
621	20231129	094700	24086020	8820	8820	8820	8820	0
622	20231129	094600	24086020	8820	8820	8820	8820	5
623	20231129	094500	24041920	8820	8820	8820	8820	0
624	20231129	094400	24041920	8820	8820	8820	8820	0
625	20231129	094300	24041920	8820	8820	8820	8820	0
626	20231129	094200	24041920	8820	8820	8820	8820	1
627	20231129	094100	24033100	8810	8810	8810	8810	154
628	20231129	094000	22676360	8810	8810	8810	8810	134
629	20231129	093900	21495820	8810	8810	8810	8810	3
630	20231129	093800	21469390	8820	8820	8820	8820	0
631	20231129	093700	21469390	8820	8780	8820	8780	6
632	20231129	093600	21416670	8820	8820	8820	8820	0
633	20231129	093500	21416670	8820	8820	8820	8820	0
634	20231129	093400	21416670	8820	8820	8820	8820	0
635	20231129	093300	21416670	8820	8820	8820	8820	0
636	20231129	093200	21416670	8820	8820	8820	8820	1
637	20231129	093100	21407850	8780	8780	8780	8780	5
638	20231129	093000	21363950	8830	8830	8830	8830	0
639	20231129	092900	21363950	8830	8830	8830	8830	0
640	20231129	092800	21363950	8830	8830	8830	8830	6
641	20231129	092700	21310970	8830	8830	8830	8830	0
642	20231129	092600	21310970	8830	8830	8830	8830	0
643	20231129	092500	21310970	8830	8830	8830	8830	0
644	20231129	092400	21310970	8830	8830	8830	8830	1
645	20231129	092300	21302140	8830	8830	8830	8830	1
646	20231129	092200	21293310	8830	8830	8830	8830	0
647	20231129	092100	21293310	8830	8830	8830	8830	0
648	20231129	092000	21293310	8830	8830	8830	8830	0
649	20231129	091900	21293310	8830	8830	8830	8830	0
650	20231129	091800	21293310	8830	8830	8830	8830	0
651	20231129	091700	21293310	8830	8830	8830	8830	1
652	20231129	091600	21284480	8790	8800	8800	8790	1503
653	20231129	091500	8060890	8810	8800	8810	8800	93
654	20231129	091400	7241930	8800	8800	8800	8800	0
655	20231129	091300	7241930	8800	8770	8800	8760	44
656	20231129	091200	6856060	8800	8800	8800	8800	1
657	20231129	091100	6847260	8820	8820	8820	8820	100
658	20231129	091000	5965260	8820	8760	8820	8760	81
659	20231129	090900	5255640	8760	8770	8770	8760	42
660	20231129	090800	4887340	8800	8800	8800	8800	5
661	20231129	090700	4843340	8820	8820	8820	8820	100
662	20231129	090600	3961340	8830	8800	8830	8800	204
663	20231129	090500	2166080	8800	8800	8800	8800	0
664	20231129	090400	2166080	8800	8800	8800	8800	2
665	20231129	090300	2148480	8800	8800	8800	8800	1
666	20231129	090200	2139680	8750	8750	8750	8750	0
667	20231129	090100	2139680	8750	8690	8750	8690	92
668	20231129	090000	1340140	8710	8710	8710	8690	154