KissMeData/129260/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	201400	141624475	2440	2440	2440	2440	3957
3	20231129	201300	141624475	2440	2440	2440	2440	0
4	20231129	201200	141624475	2440	2440	2440	2440	0
5	20231129	201100	141624475	2440	2440	2440	2440	0
6	20231129	201000	141624475	2440	2440	2440	2440	0
7	20231129	200900	141624475	2440	2440	2440	2440	0
8	20231129	200800	141624475	2440	2440	2440	2440	0
9	20231129	200700	141624475	2440	2440	2440	2440	0
10	20231129	200600	141624475	2440	2440	2440	2440	0
11	20231129	200500	141624475	2440	2440	2440	2440	0
12	20231129	200400	141624475	2440	2440	2440	2440	0
13	20231129	200300	141624475	2440	2440	2440	2440	0
14	20231129	200200	141624475	2440	2440	2440	2440	0
15	20231129	200100	141624475	2440	2440	2440	2440	0
16	20231129	200000	141624475	2440	2440	2440	2440	0
17	20231129	195900	141624475	2440	2440	2440	2440	0
18	20231129	195800	141624475	2440	2440	2440	2440	0
19	20231129	195700	141624475	2440	2440	2440	2440	0
20	20231129	195600	141624475	2440	2440	2440	2440	0
21	20231129	195500	141624475	2440	2440	2440	2440	0
22	20231129	195400	141624475	2440	2440	2440	2440	0
23	20231129	195300	141624475	2440	2440	2440	2440	0
24	20231129	195200	141624475	2440	2440	2440	2440	0
25	20231129	195100	141624475	2440	2440	2440	2440	0
26	20231129	195000	141624475	2440	2440	2440	2440	0
27	20231129	194900	141624475	2440	2440	2440	2440	0
28	20231129	194800	141624475	2440	2440	2440	2440	0
29	20231129	194700	141624475	2440	2440	2440	2440	0
30	20231129	194600	141624475	2440	2440	2440	2440	0
31	20231129	194500	141624475	2440	2440	2440	2440	0
32	20231129	194400	141624475	2440	2440	2440	2440	3957
33	20231129	194300	141624475	2440	2440	2440	2440	0
34	20231129	194200	141624475	2440	2440	2440	2440	0
35	20231129	194100	141624475	2440	2440	2440	2440	0
36	20231129	194000	141624475	2440	2440	2440	2440	0
37	20231129	193900	141624475	2440	2440	2440	2440	0
38	20231129	193800	141624475	2440	2440	2440	2440	0
39	20231129	193700	141624475	2440	2440	2440	2440	0
40	20231129	193600	141624475	2440	2440	2440	2440	0
41	20231129	193500	141624475	2440	2440	2440	2440	0
42	20231129	193400	141624475	2440	2440	2440	2440	0
43	20231129	193300	141624475	2440	2440	2440	2440	0
44	20231129	193200	141624475	2440	2440	2440	2440	0
45	20231129	193100	141624475	2440	2440	2440	2440	0
46	20231129	193000	141624475	2440	2440	2440	2440	0
47	20231129	192900	141624475	2440	2440	2440	2440	0
48	20231129	192800	141624475	2440	2440	2440	2440	0
49	20231129	192700	141624475	2440	2440	2440	2440	0
50	20231129	192600	141624475	2440	2440	2440	2440	0
51	20231129	192500	141624475	2440	2440	2440	2440	0
52	20231129	192400	141624475	2440	2440	2440	2440	0
53	20231129	192300	141624475	2440	2440	2440	2440	0
54	20231129	192200	141624475	2440	2440	2440	2440	0
55	20231129	192100	141624475	2440	2440	2440	2440	0
56	20231129	192000	141624475	2440	2440	2440	2440	0
57	20231129	191900	141624475	2440	2440	2440	2440	0
58	20231129	191800	141624475	2440	2440	2440	2440	0
59	20231129	191700	141624475	2440	2440	2440	2440	0
60	20231129	191600	141624475	2440	2440	2440	2440	0
61	20231129	191500	141624475	2440	2440	2440	2440	0
62	20231129	191400	141624475	2440	2440	2440	2440	3957
63	20231129	191300	141624475	2440	2440	2440	2440	0
64	20231129	191200	141624475	2440	2440	2440	2440	0
65	20231129	191100	141624475	2440	2440	2440	2440	0
66	20231129	191000	141624475	2440	2440	2440	2440	0
67	20231129	190900	141624475	2440	2440	2440	2440	0
68	20231129	190800	141624475	2440	2440	2440	2440	0
69	20231129	190700	141624475	2440	2440	2440	2440	0
70	20231129	190600	141624475	2440	2440	2440	2440	0
71	20231129	190500	141624475	2440	2440	2440	2440	0
72	20231129	190400	141624475	2440	2440	2440	2440	0
73	20231129	190300	141624475	2440	2440	2440	2440	0
74	20231129	190200	141624475	2440	2440	2440	2440	0
75	20231129	190100	141624475	2440	2440	2440	2440	0
76	20231129	190000	141624475	2440	2440	2440	2440	0
77	20231129	185900	141624475	2440	2440	2440	2440	0
78	20231129	185800	141624475	2440	2440	2440	2440	0
79	20231129	185700	141624475	2440	2440	2440	2440	0
80	20231129	185600	141624475	2440	2440	2440	2440	0
81	20231129	185500	141624475	2440	2440	2440	2440	0
82	20231129	185400	141624475	2440	2440	2440	2440	0
83	20231129	185300	141624475	2440	2440	2440	2440	0
84	20231129	185200	141624475	2440	2440	2440	2440	0
85	20231129	185100	141624475	2440	2440	2440	2440	0
86	20231129	185000	141624475	2440	2440	2440	2440	0
87	20231129	184900	141624475	2440	2440	2440	2440	0
88	20231129	184800	141624475	2440	2440	2440	2440	0
89	20231129	184700	141624475	2440	2440	2440	2440	0
90	20231129	184600	141624475	2440	2440	2440	2440	0
91	20231129	184500	141624475	2440	2440	2440	2440	0
92	20231129	184400	141624475	2440	2440	2440	2440	3957
93	20231129	184300	141624475	2440	2440	2440	2440	0
94	20231129	184200	141624475	2440	2440	2440	2440	0
95	20231129	184100	141624475	2440	2440	2440	2440	0
96	20231129	184000	141624475	2440	2440	2440	2440	0
97	20231129	183900	141624475	2440	2440	2440	2440	0
98	20231129	183800	141624475	2440	2440	2440	2440	0
99	20231129	183700	141624475	2440	2440	2440	2440	0
100	20231129	183600	141624475	2440	2440	2440	2440	0
101	20231129	183500	141624475	2440	2440	2440	2440	0
102	20231129	183400	141624475	2440	2440	2440	2440	0
103	20231129	183300	141624475	2440	2440	2440	2440	0
104	20231129	183200	141624475	2440	2440	2440	2440	0
105	20231129	183100	141624475	2440	2440	2440	2440	0
106	20231129	183000	141624475	2440	2440	2440	2440	0
107	20231129	182900	141624475	2440	2440	2440	2440	0
108	20231129	182800	141624475	2440	2440	2440	2440	0
109	20231129	182700	141624475	2440	2440	2440	2440	0
110	20231129	182600	141624475	2440	2440	2440	2440	0
111	20231129	182500	141624475	2440	2440	2440	2440	0
112	20231129	182400	141624475	2440	2440	2440	2440	0
113	20231129	182300	141624475	2440	2440	2440	2440	0
114	20231129	182200	141624475	2440	2440	2440	2440	0
115	20231129	182100	141624475	2440	2440	2440	2440	0
116	20231129	182000	141624475	2440	2440	2440	2440	0
117	20231129	181900	141624475	2440	2440	2440	2440	0
118	20231129	181800	141624475	2440	2440	2440	2440	0
119	20231129	181700	141624475	2440	2440	2440	2440	0
120	20231129	181600	141624475	2440	2440	2440	2440	0
121	20231129	181500	141624475	2440	2440	2440	2440	0
122	20231129	181400	141624475	2440	2440	2440	2440	3957
123	20231129	181300	141624475	2440	2440	2440	2440	0
124	20231129	181200	141624475	2440	2440	2440	2440	0
125	20231129	181100	141624475	2440	2440	2440	2440	0
126	20231129	181000	141624475	2440	2440	2440	2440	0
127	20231129	180900	141624475	2440	2440	2440	2440	0
128	20231129	180800	141624475	2440	2440	2440	2440	0
129	20231129	180700	141624475	2440	2440	2440	2440	0
130	20231129	180600	141624475	2440	2440	2440	2440	0
131	20231129	180500	141624475	2440	2440	2440	2440	0
132	20231129	180400	141624475	2440	2440	2440	2440	0
133	20231129	180300	141624475	2440	2440	2440	2440	0
134	20231129	180200	141624475	2440	2440	2440	2440	0
135	20231129	180100	141624475	2440	2440	2440	2440	0
136	20231129	180000	141624475	2440	2440	2440	2440	0
137	20231129	175900	141624475	2440	2440	2440	2440	0
138	20231129	175800	141624475	2440	2440	2440	2440	0
139	20231129	175700	141624475	2440	2440	2440	2440	0
140	20231129	175600	141624475	2440	2440	2440	2440	0
141	20231129	175500	141624475	2440	2440	2440	2440	0
142	20231129	175400	141624475	2440	2440	2440	2440	0
143	20231129	175300	141624475	2440	2440	2440	2440	0
144	20231129	175200	141624475	2440	2440	2440	2440	0
145	20231129	175100	141624475	2440	2440	2440	2440	0
146	20231129	175000	141624475	2440	2440	2440	2440	0
147	20231129	174900	141624475	2440	2440	2440	2440	0
148	20231129	174800	141624475	2440	2440	2440	2440	0
149	20231129	174700	141624475	2440	2440	2440	2440	0
150	20231129	174600	141624475	2440	2440	2440	2440	0
151	20231129	174500	141624475	2440	2440	2440	2440	0
152	20231129	174400	141624475	2440	2440	2440	2440	3957
153	20231129	174300	141624475	2440	2440	2440	2440	0
154	20231129	174200	141624475	2440	2440	2440	2440	0
155	20231129	174100	141624475	2440	2440	2440	2440	0
156	20231129	174000	141624475	2440	2440	2440	2440	0
157	20231129	173900	141624475	2440	2440	2440	2440	0
158	20231129	173800	141624475	2440	2440	2440	2440	0
159	20231129	173700	141624475	2440	2440	2440	2440	0
160	20231129	173600	141624475	2440	2440	2440	2440	0
161	20231129	173500	141624475	2440	2440	2440	2440	0
162	20231129	173400	141624475	2440	2440	2440	2440	0
163	20231129	173300	141624475	2440	2440	2440	2440	0
164	20231129	173200	141624475	2440	2440	2440	2440	0
165	20231129	173100	141624475	2440	2440	2440	2440	0
166	20231129	173000	141624475	2440	2440	2440	2440	0
167	20231129	172900	141624475	2440	2440	2440	2440	0
168	20231129	172800	141624475	2440	2440	2440	2440	0
169	20231129	172700	141624475	2440	2440	2440	2440	0
170	20231129	172600	141624475	2440	2440	2440	2440	0
171	20231129	172500	141624475	2440	2440	2440	2440	0
172	20231129	172400	141624475	2440	2440	2440	2440	0
173	20231129	172300	141624475	2440	2440	2440	2440	0
174	20231129	172200	141624475	2440	2440	2440	2440	0
175	20231129	172100	141624475	2440	2440	2440	2440	0
176	20231129	172000	141624475	2440	2440	2440	2440	0
177	20231129	171900	141624475	2440	2440	2440	2440	0
178	20231129	171800	141624475	2440	2440	2440	2440	0
179	20231129	171700	141624475	2440	2440	2440	2440	0
180	20231129	171600	141624475	2440	2440	2440	2440	0
181	20231129	171500	141624475	2440	2440	2440	2440	0
182	20231129	171400	141624475	2440	2440	2440	2440	3957
183	20231129	171300	141624475	2440	2440	2440	2440	0
184	20231129	171200	141624475	2440	2440	2440	2440	0
185	20231129	171100	141624475	2440	2440	2440	2440	0
186	20231129	171000	141624475	2440	2440	2440	2440	0
187	20231129	170900	141624475	2440	2440	2440	2440	0
188	20231129	170800	141624475	2440	2440	2440	2440	0
189	20231129	170700	141624475	2440	2440	2440	2440	0
190	20231129	170600	141624475	2440	2440	2440	2440	0
191	20231129	170500	141624475	2440	2440	2440	2440	0
192	20231129	170400	141624475	2440	2440	2440	2440	0
193	20231129	170300	141624475	2440	2440	2440	2440	0
194	20231129	170200	141624475	2440	2440	2440	2440	0
195	20231129	170100	141624475	2440	2440	2440	2440	0
196	20231129	170000	141624475	2440	2440	2440	2440	0
197	20231129	165900	141624475	2440	2440	2440	2440	0
198	20231129	165800	141624475	2440	2440	2440	2440	0
199	20231129	165700	141624475	2440	2440	2440	2440	0
200	20231129	165600	141624475	2440	2440	2440	2440	0
201	20231129	165500	141624475	2440	2440	2440	2440	0
202	20231129	165400	141624475	2440	2440	2440	2440	0
203	20231129	165300	141624475	2440	2440	2440	2440	0
204	20231129	165200	141624475	2440	2440	2440	2440	0
205	20231129	165100	141624475	2440	2440	2440	2440	0
206	20231129	165000	141624475	2440	2440	2440	2440	0
207	20231129	164900	141624475	2440	2440	2440	2440	0
208	20231129	164800	141624475	2440	2440	2440	2440	0
209	20231129	164700	141624475	2440	2440	2440	2440	0
210	20231129	164600	141624475	2440	2440	2440	2440	0
211	20231129	164500	141624475	2440	2440	2440	2440	0
212	20231129	164400	141624475	2440	2440	2440	2440	3957
213	20231129	164300	141624475	2440	2440	2440	2440	0
214	20231129	164200	141624475	2440	2440	2440	2440	0
215	20231129	164100	141624475	2440	2440	2440	2440	0
216	20231129	164000	141624475	2440	2440	2440	2440	0
217	20231129	163900	141624475	2440	2440	2440	2440	0
218	20231129	163800	141624475	2440	2440	2440	2440	0
219	20231129	163700	141624475	2440	2440	2440	2440	0
220	20231129	163600	141624475	2440	2440	2440	2440	0
221	20231129	163500	141624475	2440	2440	2440	2440	0
222	20231129	163400	141624475	2440	2440	2440	2440	0
223	20231129	163300	141624475	2440	2440	2440	2440	0
224	20231129	163200	141624475	2440	2440	2440	2440	0
225	20231129	163100	141624475	2440	2440	2440	2440	0
226	20231129	163000	141624475	2440	2440	2440	2440	0
227	20231129	162900	141624475	2440	2440	2440	2440	0
228	20231129	162800	141624475	2440	2440	2440	2440	0
229	20231129	162700	141624475	2440	2440	2440	2440	0
230	20231129	162600	141624475	2440	2440	2440	2440	0
231	20231129	162500	141624475	2440	2440	2440	2440	0
232	20231129	162400	141624475	2440	2440	2440	2440	0
233	20231129	162300	141624475	2440	2440	2440	2440	0
234	20231129	162200	141624475	2440	2440	2440	2440	0
235	20231129	162100	141624475	2440	2440	2440	2440	0
236	20231129	162000	141624475	2440	2440	2440	2440	0
237	20231129	161900	141624475	2440	2440	2440	2440	0
238	20231129	161800	141624475	2440	2440	2440	2440	0
239	20231129	161700	141624475	2440	2440	2440	2440	0
240	20231129	161600	141624475	2440	2440	2440	2440	0
241	20231129	161500	141624475	2440	2440	2440	2440	0
242	20231129	161400	141624475	2440	2440	2440	2440	3957
243	20231129	161300	141624475	2440	2440	2440	2440	0
244	20231129	161200	141624475	2440	2440	2440	2440	0
245	20231129	161100	141624475	2440	2440	2440	2440	0
246	20231129	161000	141624475	2440	2440	2440	2440	0
247	20231129	160900	141624475	2440	2440	2440	2440	0
248	20231129	160800	141624475	2440	2440	2440	2440	0
249	20231129	160700	141624475	2440	2440	2440	2440	0
250	20231129	160600	141624475	2440	2440	2440	2440	0
251	20231129	160500	141624475	2440	2440	2440	2440	0
252	20231129	160400	141624475	2440	2440	2440	2440	0
253	20231129	160300	141624475	2440	2440	2440	2440	0
254	20231129	160200	141624475	2440	2440	2440	2440	0
255	20231129	160100	141624475	2440	2440	2440	2440	0
256	20231129	160000	141624475	2440	2440	2440	2440	0
257	20231129	155900	141624475	2440	2440	2440	2440	0
258	20231129	155800	141624475	2440	2440	2440	2440	0
259	20231129	155700	141624475	2440	2440	2440	2440	0
260	20231129	155600	141624475	2440	2440	2440	2440	0
261	20231129	155500	141624475	2440	2440	2440	2440	0
262	20231129	155400	141624475	2440	2440	2440	2440	0
263	20231129	155300	141624475	2440	2440	2440	2440	0
264	20231129	155200	141624475	2440	2440	2440	2440	0
265	20231129	155100	141624475	2440	2440	2440	2440	0
266	20231129	155000	141624475	2440	2440	2440	2440	0
267	20231129	154900	141624475	2440	2440	2440	2440	0
268	20231129	154800	141624475	2440	2440	2440	2440	0
269	20231129	154700	141624475	2440	2440	2440	2440	0
270	20231129	154600	141624475	2440	2440	2440	2440	0
271	20231129	154500	141624475	2440	2440	2440	2440	0
272	20231129	154400	141624475	2440	2440	2440	2440	3957
273	20231129	154300	141624475	2440	2440	2440	2440	0
274	20231129	154200	141624475	2440	2440	2440	2440	0
275	20231129	154100	141624475	2440	2440	2440	2440	0
276	20231129	154000	141624475	2440	2440	2440	2440	0
277	20231129	153900	141624475	2440	2440	2440	2440	0
278	20231129	153800	141624475	2440	2440	2440	2440	0
279	20231129	153700	141624475	2440	2440	2440	2440	0
280	20231129	153600	141624475	2440	2440	2440	2440	0
281	20231129	153500	141624475	2440	2440	2440	2440	0
282	20231129	153400	141624475	2440	2440	2440	2440	0
283	20231129	153300	141624475	2440	2440	2440	2440	0
284	20231129	153200	141624475	2440	2440	2440	2440	0
285	20231129	153100	141624475	2440	2440	2440	2440	0
286	20231129	153000	141624475	2440	2440	2440	2440	3957
287	20231129	152900	131969395	2450	2450	2450	2450	0
288	20231129	152800	131969395	2450	2450	2450	2450	0
289	20231129	152700	131969395	2450	2450	2450	2450	0
290	20231129	152600	131969395	2450	2450	2450	2450	0
291	20231129	152500	131969395	2450	2450	2450	2450	0
292	20231129	152400	131969395	2450	2450	2450	2450	0
293	20231129	152300	131969395	2450	2450	2450	2450	0
294	20231129	152200	131969395	2450	2450	2450	2450	0
295	20231129	152100	131969395	2450	2450	2450	2450	0
296	20231129	152000	131969395	2450	2450	2450	2450	0
297	20231129	151900	131969395	2450	2450	2450	2450	0
298	20231129	151800	131969395	2450	2450	2450	2450	0
299	20231129	151700	131969395	2450	2450	2450	2450	0
300	20231129	151600	131969395	2450	2450	2450	2450	8
301	20231129	151500	131949795	2450	2450	2450	2450	22
302	20231129	151400	131895895	2455	2455	2455	2455	0
303	20231129	151300	131895895	2455	2455	2455	2455	0
304	20231129	151200	131895895	2455	2455	2455	2455	1
305	20231129	151100	131893440	2450	2450	2450	2450	0
306	20231129	151000	131893440	2450	2450	2450	2450	20
307	20231129	150900	131844440	2455	2455	2455	2455	1
308	20231129	150800	131841985	2450	2450	2450	2450	0
309	20231129	150700	131841985	2450	2450	2450	2450	92
310	20231129	150600	131616585	2450	2450	2450	2450	0
311	20231129	150500	131616585	2450	2450	2450	2450	298
312	20231129	150400	130886485	2450	2450	2450	2450	0
313	20231129	150300	130886485	2450	2450	2450	2450	0
314	20231129	150200	130886485	2450	2450	2450	2450	0
315	20231129	150100	130886485	2450	2450	2450	2450	0
316	20231129	150000	130886485	2450	2450	2450	2450	0
317	20231129	145900	130886485	2450	2450	2450	2450	0
318	20231129	145800	130886485	2450	2450	2450	2450	0
319	20231129	145700	130886485	2450	2450	2450	2450	1000
320	20231129	145600	128436485	2450	2450	2450	2450	0
321	20231129	145500	128436485	2450	2450	2450	2450	0
322	20231129	145400	128436485	2450	2450	2450	2450	0
323	20231129	145300	128436485	2450	2450	2450	2450	0
324	20231129	145200	128436485	2450	2450	2450	2450	0
325	20231129	145100	128436485	2450	2445	2450	2445	2
326	20231129	145000	128431590	2450	2450	2450	2450	0
327	20231129	144900	128431590	2450	2450	2450	2450	0
328	20231129	144800	128431590	2450	2450	2450	2450	0
329	20231129	144700	128431590	2450	2450	2450	2450	1000
330	20231129	144600	125981590	2450	2450	2450	2450	0
331	20231129	144500	125981590	2450	2450	2450	2450	0
332	20231129	144400	125981590	2450	2445	2450	2445	2
333	20231129	144300	125976695	2450	2450	2450	2450	0
334	20231129	144200	125976695	2450	2450	2450	2450	0
335	20231129	144100	125976695	2450	2450	2450	2450	0
336	20231129	144000	125976695	2450	2450	2450	2450	0
337	20231129	143900	125976695	2450	2450	2450	2450	0
338	20231129	143800	125976695	2450	2450	2450	2450	0
339	20231129	143700	125976695	2450	2450	2450	2450	0
340	20231129	143600	125976695	2450	2450	2450	2450	0
341	20231129	143500	125976695	2450	2450	2450	2450	0
342	20231129	143400	125976695	2450	2450	2450	2450	0
343	20231129	143300	125976695	2450	2450	2450	2450	0
344	20231129	143200	125976695	2450	2450	2450	2450	0
345	20231129	143100	125976695	2450	2450	2450	2450	1
346	20231129	143000	125974245	2440	2440	2440	2440	114
347	20231129	142900	125696085	2450	2450	2450	2450	0
348	20231129	142800	125696085	2450	2450	2450	2450	1
349	20231129	142700	125693635	2440	2440	2440	2440	3
350	20231129	142600	125686315	2440	2445	2445	2440	6
351	20231129	142500	125671650	2445	2445	2445	2445	0
352	20231129	142400	125671650	2445	2445	2445	2445	0
353	20231129	142300	125671650	2445	2445	2445	2445	1422
354	20231129	142200	122194860	2450	2450	2450	2450	0
355	20231129	142100	122194860	2450	2450	2450	2450	5
356	20231129	142000	122182610	2450	2450	2450	2450	0
357	20231129	141900	122182610	2450	2450	2450	2450	0
358	20231129	141800	122182610	2450	2450	2450	2450	0
359	20231129	141700	122182610	2450	2450	2450	2450	0
360	20231129	141600	122182610	2450	2450	2450	2450	4
361	20231129	141500	122172810	2450	2450	2450	2450	0
362	20231129	141400	122172810	2450	2450	2450	2450	0
363	20231129	141300	122172810	2450	2450	2450	2450	0
364	20231129	141200	122172810	2450	2450	2450	2450	0
365	20231129	141100	122172810	2450	2450	2450	2450	121
366	20231129	141000	121876360	2450	2450	2450	2445	138
367	20231129	140900	121538420	2455	2455	2455	2455	0
368	20231129	140800	121538420	2455	2455	2455	2455	0
369	20231129	140700	121538420	2455	2455	2455	2455	0
370	20231129	140600	121538420	2455	2455	2455	2455	0
371	20231129	140500	121538420	2455	2455	2455	2455	0
372	20231129	140400	121538420	2455	2455	2455	2455	0
373	20231129	140300	121538420	2455	2455	2455	2455	0
374	20231129	140200	121538420	2455	2455	2455	2455	0
375	20231129	140100	121538420	2455	2455	2455	2455	0
376	20231129	140000	121538420	2455	2455	2455	2455	2
377	20231129	135900	121533510	2455	2455	2455	2455	0
378	20231129	135800	121533510	2455	2455	2455	2455	0
379	20231129	135700	121533510	2455	2455	2455	2455	0
380	20231129	135600	121533510	2455	2455	2455	2455	0
381	20231129	135500	121533510	2455	2455	2455	2455	0
382	20231129	135400	121533510	2455	2455	2455	2455	0
383	20231129	135300	121533510	2455	2455	2455	2455	0
384	20231129	135200	121533510	2455	2455	2455	2455	0
385	20231129	135100	121533510	2455	2455	2455	2455	0
386	20231129	135000	121533510	2455	2455	2455	2455	0
387	20231129	134900	121533510	2455	2455	2455	2455	0
388	20231129	134800	121533510	2455	2455	2455	2455	0
389	20231129	134700	121533510	2455	2455	2455	2455	0
390	20231129	134600	121533510	2455	2455	2455	2455	0
391	20231129	134500	121533510	2455	2455	2455	2455	0
392	20231129	134400	121533510	2455	2455	2455	2455	0
393	20231129	134300	121533510	2455	2455	2455	2455	0
394	20231129	134200	121533510	2455	2455	2455	2455	0
395	20231129	134100	121533510	2455	2450	2455	2450	22
396	20231129	134000	121479600	2450	2450	2450	2450	0
397	20231129	133900	121479600	2450	2450	2450	2450	1
398	20231129	133800	121477150	2445	2445	2445	2445	0
399	20231129	133700	121477150	2445	2445	2445	2445	2734
400	20231129	133600	114792520	2455	2455	2455	2455	1
401	20231129	133500	114790065	2445	2445	2445	2445	591
402	20231129	133400	113345070	2450	2450	2450	2450	2
403	20231129	133300	113340170	2455	2455	2455	2455	0
404	20231129	133200	113340170	2455	2455	2455	2455	0
405	20231129	133100	113340170	2455	2455	2455	2455	0
406	20231129	133000	113340170	2455	2455	2455	2455	1
407	20231129	132900	113337715	2450	2450	2450	2450	0
408	20231129	132800	113337715	2450	2450	2450	2450	0
409	20231129	132700	113337715	2450	2450	2450	2450	0
410	20231129	132600	113337715	2450	2450	2450	2450	2
411	20231129	132500	113332815	2445	2450	2450	2445	38
412	20231129	132400	113239865	2450	2450	2450	2450	0
413	20231129	132300	113239865	2450	2450	2450	2450	1
414	20231129	132200	113237415	2450	2450	2450	2450	1
415	20231129	132100	113234965	2450	2450	2450	2450	20
416	20231129	132000	113185965	2450	2450	2450	2450	4
417	20231129	131900	113176165	2450	2450	2450	2450	4
418	20231129	131800	113166365	2450	2455	2455	2450	47
419	20231129	131700	113051010	2455	2455	2455	2455	0
420	20231129	131600	113051010	2455	2455	2455	2455	1
421	20231129	131500	113048555	2450	2450	2450	2450	0
422	20231129	131400	113048555	2450	2450	2450	2450	0
423	20231129	131300	113048555	2450	2450	2450	2450	1
424	20231129	131200	113046105	2450	2450	2450	2450	1
425	20231129	131100	113043655	2450	2455	2455	2450	26
426	20231129	131000	112979830	2455	2455	2455	2455	0
427	20231129	130900	112979830	2455	2455	2455	2455	1
428	20231129	130800	112977375	2450	2450	2450	2450	0
429	20231129	130700	112977375	2450	2450	2450	2450	0
430	20231129	130600	112977375	2450	2450	2450	2450	0
431	20231129	130500	112977375	2450	2450	2450	2450	13
432	20231129	130400	112945525	2455	2455	2455	2455	0
433	20231129	130300	112945525	2455	2455	2455	2455	0
434	20231129	130200	112945525	2455	2455	2455	2455	0
435	20231129	130100	112945525	2455	2455	2455	2455	0
436	20231129	130000	112945525	2455	2455	2455	2455	0
437	20231129	125900	112945525	2455	2450	2455	2450	3
438	20231129	125800	112938170	2450	2450	2450	2450	232
439	20231129	125700	112369770	2455	2455	2455	2455	0
440	20231129	125600	112369770	2455	2455	2455	2455	0
441	20231129	125500	112369770	2455	2455	2455	2455	0
442	20231129	125400	112369770	2455	2455	2455	2455	0
443	20231129	125300	112369770	2455	2455	2455	2455	0
444	20231129	125200	112369770	2455	2455	2455	2455	0
445	20231129	125100	112369770	2455	2455	2455	2455	5
446	20231129	125000	112357495	2455	2455	2455	2455	0
447	20231129	124900	112357495	2455	2455	2455	2455	0
448	20231129	124800	112357495	2455	2455	2455	2455	0
449	20231129	124700	112357495	2455	2455	2455	2455	0
450	20231129	124600	112357495	2455	2455	2455	2455	1
451	20231129	124500	112355040	2450	2450	2450	2450	9
452	20231129	124400	112332990	2450	2450	2450	2450	0
453	20231129	124300	112332990	2450	2450	2450	2450	0
454	20231129	124200	112332990	2450	2450	2450	2450	0
455	20231129	124100	112332990	2450	2450	2450	2450	0
456	20231129	124000	112332990	2450	2450	2450	2450	0
457	20231129	123900	112332990	2450	2450	2450	2450	0
458	20231129	123800	112332990	2450	2450	2450	2450	0
459	20231129	123700	112332990	2450	2450	2450	2450	1
460	20231129	123600	112330540	2445	2445	2445	2445	2
461	20231129	123500	112325650	2450	2450	2450	2450	1
462	20231129	123400	112323200	2450	2450	2450	2450	0
463	20231129	123300	112323200	2450	2450	2450	2450	0
464	20231129	123200	112323200	2450	2450	2450	2450	0
465	20231129	123100	112323200	2450	2450	2450	2450	414
466	20231129	123000	111308900	2455	2455	2455	2455	0
467	20231129	122900	111308900	2455	2455	2455	2455	0
468	20231129	122800	111308900	2455	2455	2455	2455	1
469	20231129	122700	111306445	2450	2450	2450	2450	0
470	20231129	122600	111306445	2450	2450	2450	2450	0
471	20231129	122500	111306445	2450	2450	2450	2450	0
472	20231129	122400	111306445	2450	2450	2450	2450	0
473	20231129	122300	111306445	2450	2450	2450	2450	0
474	20231129	122200	111306445	2450	2450	2450	2450	0
475	20231129	122100	111306445	2450	2450	2450	2450	0
476	20231129	122000	111306445	2450	2450	2450	2450	0
477	20231129	121900	111306445	2450	2450	2450	2450	114
478	20231129	121800	111027145	2455	2455	2455	2455	0
479	20231129	121700	111027145	2455	2455	2455	2455	0
480	20231129	121600	111027145	2455	2455	2455	2455	0
481	20231129	121500	111027145	2455	2455	2455	2455	1
482	20231129	121400	111024690	2450	2450	2450	2450	103
483	20231129	121300	110772340	2450	2450	2450	2450	0
484	20231129	121200	110772340	2450	2450	2450	2450	0
485	20231129	121100	110772340	2450	2450	2450	2450	0
486	20231129	121000	110772340	2450	2450	2450	2450	0
487	20231129	120900	110772340	2450	2450	2450	2450	0
488	20231129	120800	110772340	2450	2450	2450	2450	0
489	20231129	120700	110772340	2450	2455	2455	2450	250
490	20231129	120600	110159090	2450	2450	2450	2450	1
491	20231129	120500	110156640	2450	2450	2450	2450	0
492	20231129	120400	110156640	2450	2450	2450	2450	1
493	20231129	120300	110154190	2455	2455	2455	2455	4
494	20231129	120200	110144370	2445	2445	2445	2445	0
495	20231129	120100	110144370	2445	2445	2445	2445	0
496	20231129	120000	110144370	2445	2445	2445	2445	1
497	20231129	115900	110141925	2455	2455	2455	2455	29
498	20231129	115800	110070730	2455	2455	2455	2455	0
499	20231129	115700	110070730	2455	2455	2455	2455	0
500	20231129	115600	110070730	2455	2455	2455	2455	0
501	20231129	115500	110070730	2455	2455	2455	2455	0
502	20231129	115400	110070730	2455	2455	2455	2455	0
503	20231129	115300	110070730	2455	2455	2455	2455	0
504	20231129	115200	110070730	2455	2455	2455	2455	0
505	20231129	115100	110070730	2455	2455	2455	2455	0
506	20231129	115000	110070730	2455	2455	2455	2455	0
507	20231129	114900	110070730	2455	2445	2455	2445	10
508	20231129	114800	110046270	2445	2445	2445	2445	0
509	20231129	114700	110046270	2445	2445	2445	2445	11
510	20231129	114600	110019375	2455	2445	2455	2445	2017
511	20231129	114500	105087800	2440	2445	2445	2440	54
512	20231129	114400	104955775	2450	2450	2450	2450	0
513	20231129	114300	104955775	2450	2450	2455	2450	11
514	20231129	114200	104928820	2450	2450	2450	2450	1
515	20231129	114100	104926370	2450	2450	2450	2450	0
516	20231129	114000	104926370	2450	2450	2450	2450	0
517	20231129	113900	104926370	2450	2445	2450	2445	149
518	20231129	113800	104562060	2445	2445	2445	2445	0
519	20231129	113700	104562060	2445	2445	2445	2445	0
520	20231129	113600	104562060	2445	2445	2445	2445	306
521	20231129	113500	103813890	2440	2440	2440	2440	10
522	20231129	113400	103789490	2445	2445	2445	2445	0
523	20231129	113300	103789490	2445	2445	2445	2445	2
524	20231129	113200	103784600	2445	2445	2445	2445	2
525	20231129	113100	103779710	2445	2445	2445	2445	0
526	20231129	113000	103779710	2445	2445	2445	2445	0
527	20231129	112900	103779710	2445	2445	2445	2445	0
528	20231129	112800	103779710	2445	2445	2445	2445	0
529	20231129	112700	103779710	2445	2445	2445	2445	0
530	20231129	112600	103779710	2445	2445	2445	2445	0
531	20231129	112500	103779710	2445	2445	2445	2445	4
532	20231129	112400	103769930	2445	2445	2445	2445	0
533	20231129	112300	103769930	2445	2445	2445	2445	0
534	20231129	112200	103769930	2445	2445	2445	2445	0
535	20231129	112100	103769930	2445	2445	2445	2445	0
536	20231129	112000	103769930	2445	2440	2445	2440	1730
537	20231129	111900	99544525	2445	2445	2445	2430	5001
538	20231129	111800	87379640	2465	2465	2465	2465	0
539	20231129	111700	87379640	2465	2465	2465	2465	0
540	20231129	111600	87379640	2465	2465	2465	2465	0
541	20231129	111500	87379640	2465	2465	2465	2465	0
542	20231129	111400	87379640	2465	2465	2465	2465	0
543	20231129	111300	87379640	2465	2465	2465	2465	0
544	20231129	111200	87379640	2465	2465	2465	2465	0
545	20231129	111100	87379640	2465	2465	2465	2465	0
546	20231129	111000	87379640	2465	2465	2465	2465	1
547	20231129	110900	87377175	2460	2445	2460	2440	3
548	20231129	110800	87369830	2465	2465	2465	2465	0
549	20231129	110700	87369830	2465	2465	2465	2465	0
550	20231129	110600	87369830	2465	2450	2465	2440	1701
551	20231129	110500	83214360	2465	2465	2465	2440	4005
552	20231129	110400	73435935	2475	2475	2475	2475	1
553	20231129	110300	73433460	2475	2475	2475	2475	90
554	20231129	110200	73210710	2480	2475	2480	2475	813
555	20231129	110100	71198530	2475	2475	2475	2475	1
556	20231129	110000	71196055	2475	2475	2475	2475	0
557	20231129	105900	71196055	2475	2475	2475	2475	257
558	20231129	105800	70559980	2475	2475	2480	2475	901
559	20231129	105700	68330000	2475	2475	2475	2475	0
560	20231129	105600	68330000	2475	2470	2475	2470	101
561	20231129	105500	68080525	2470	2470	2470	2470	0
562	20231129	105400	68080525	2470	2470	2470	2470	0
563	20231129	105300	68080525	2470	2470	2470	2470	1
564	20231129	105200	68078055	2470	2470	2470	2470	0
565	20231129	105100	68078055	2470	2470	2470	2470	1
566	20231129	105000	68075585	2465	2470	2470	2465	1500
567	20231129	104900	64378075	2475	2475	2475	2475	500
568	20231129	104800	63140575	2475	2475	2475	2475	201
569	20231129	104700	62643100	2465	2465	2465	2465	1950
570	20231129	104600	57836350	2475	2475	2475	2475	0
571	20231129	104500	57836350	2475	2470	2475	2470	295
572	20231129	104400	57107695	2480	2480	2480	2480	0
573	20231129	104300	57107695	2480	2480	2480	2480	0
574	20231129	104200	57107695	2480	2465	2480	2465	483
575	20231129	104100	55917085	2465	2465	2465	2465	18
576	20231129	104000	55872715	2480	2480	2480	2465	3501
577	20231129	103900	47235235	2480	2465	2480	2465	321
578	20231129	103800	46443955	2480	2480	2480	2480	0
579	20231129	103700	46443955	2480	2475	2480	2475	28
580	20231129	103600	46374650	2480	2475	2480	2475	47
581	20231129	103500	46258320	2475	2470	2475	2470	927
582	20231129	103400	43964125	2470	2470	2470	2470	0
583	20231129	103300	43964125	2470	2465	2470	2465	149
584	20231129	103200	43596835	2465	2465	2465	2465	0
585	20231129	103100	43596835	2465	2465	2465	2465	0
586	20231129	103000	43596835	2465	2455	2465	2455	11
587	20231129	102900	43569790	2455	2455	2455	2455	0
588	20231129	102800	43569790	2455	2455	2455	2455	0
589	20231129	102700	43569790	2455	2455	2455	2455	0
590	20231129	102600	43569790	2455	2455	2455	2455	0
591	20231129	102500	43569790	2455	2455	2455	2455	300
592	20231129	102400	42833290	2450	2450	2450	2450	0
593	20231129	102300	42833290	2450	2450	2450	2450	0
594	20231129	102200	42833290	2450	2450	2450	2450	0
595	20231129	102100	42833290	2450	2450	2450	2450	0
596	20231129	102000	42833290	2450	2450	2450	2450	51
597	20231129	101900	42708340	2450	2450	2450	2450	24
598	20231129	101800	42649540	2450	2455	2455	2450	24
599	20231129	101700	42590735	2450	2450	2450	2450	646
600	20231129	101600	41008035	2450	2450	2450	2450	0
601	20231129	101500	41008035	2450	2450	2450	2450	0
602	20231129	101400	41008035	2450	2450	2450	2450	0
603	20231129	101300	41008035	2450	2450	2450	2450	0
604	20231129	101200	41008035	2450	2450	2450	2450	0
605	20231129	101100	41008035	2450	2445	2450	2430	2001
606	20231129	101000	36145555	2450	2450	2450	2450	0
607	20231129	100900	36145555	2450	2440	2450	2430	656
608	20231129	100800	34551155	2450	2450	2450	2450	0
609	20231129	100700	34551155	2450	2455	2455	2450	182
610	20231129	100600	34105250	2450	2450	2450	2450	1212
611	20231129	100500	31135850	2455	2455	2455	2455	0
612	20231129	100400	31135850	2455	2435	2455	2430	1159
613	20231129	100300	28313670	2430	2440	2440	2430	1979
614	20231129	100200	23486600	2445	2455	2455	2445	1275
615	20231129	100100	20367980	2465	2465	2465	2465	0
616	20231129	100000	20367980	2465	2465	2465	2465	1
617	20231129	095900	20365515	2460	2460	2460	2460	0
618	20231129	095800	20365515	2460	2460	2460	2460	0
619	20231129	095700	20365515	2460	2460	2460	2460	0
620	20231129	095600	20365515	2460	2460	2460	2460	1
621	20231129	095500	20363055	2465	2465	2465	2465	0
622	20231129	095400	20363055	2465	2465	2465	2465	0
623	20231129	095300	20363055	2465	2465	2465	2465	1
624	20231129	095200	20360590	2460	2460	2460	2460	0
625	20231129	095100	20360590	2460	2460	2460	2460	0
626	20231129	095000	20360590	2460	2460	2460	2460	0
627	20231129	094900	20360590	2460	2460	2460	2460	1
628	20231129	094800	20358130	2465	2465	2465	2465	0
629	20231129	094700	20358130	2465	2465	2465	2465	0
630	20231129	094600	20358130	2465	2465	2465	2465	0
631	20231129	094500	20358130	2465	2465	2465	2465	0
632	20231129	094400	20358130	2465	2465	2465	2465	0
633	20231129	094300	20358130	2465	2465	2465	2465	0
634	20231129	094200	20358130	2465	2465	2465	2465	30
635	20231129	094100	20284180	2465	2465	2465	2465	0
636	20231129	094000	20284180	2465	2465	2465	2465	0
637	20231129	093900	20284180	2465	2465	2465	2465	0
638	20231129	093800	20284180	2465	2465	2465	2465	0
639	20231129	093700	20284180	2465	2465	2465	2465	0
640	20231129	093600	20284180	2465	2465	2465	2465	0
641	20231129	093500	20284180	2465	2465	2465	2465	110
642	20231129	093400	20013030	2465	2465	2465	2465	0
643	20231129	093300	20013030	2465	2465	2465	2450	286
644	20231129	093200	19309465	2470	2465	2470	2465	135
645	20231129	093100	18976685	2455	2455	2455	2455	1001
646	20231129	093000	16519230	2465	2465	2465	2465	0
647	20231129	092900	16519230	2465	2465	2465	2465	0
648	20231129	092800	16519230	2465	2465	2465	2465	1
649	20231129	092700	16516765	2445	2460	2460	2445	2158
650	20231129	092600	11232710	2460	2460	2460	2460	186
651	20231129	092500	10775150	2460	2460	2460	2460	0
652	20231129	092400	10775150	2460	2460	2460	2460	5
653	20231129	092300	10762850	2460	2460	2460	2460	0
654	20231129	092200	10762850	2460	2460	2460	2455	387
655	20231129	092100	9812190	2460	2460	2460	2460	0
656	20231129	092000	9812190	2460	2460	2460	2460	39
657	20231129	091900	9716250	2460	2460	2460	2460	0
658	20231129	091800	9716250	2460	2460	2460	2460	5
659	20231129	091700	9703950	2460	2460	2460	2460	97
660	20231129	091600	9465330	2460	2460	2460	2460	20
661	20231129	091500	9416130	2460	2460	2460	2460	0
662	20231129	091400	9416130	2460	2465	2465	2460	14
663	20231129	091300	9381685	2460	2460	2460	2460	0
664	20231129	091200	9381685	2460	2465	2465	2460	154
665	20231129	091100	9002720	2470	2470	2470	2470	0
666	20231129	091000	9002720	2470	2470	2470	2470	0
667	20231129	090900	9002720	2470	2470	2470	2470	2
668	20231129	090800	8997780	2470	2470	2470	2470	0
669	20231129	090700	8997780	2470	2470	2470	2470	20
670	20231129	090600	8948380	2470	2470	2470	2470	1
671	20231129	090500	8945910	2475	2455	2475	2455	71
672	20231129	090400	8771585	2450	2450	2450	2450	0
673	20231129	090300	8771585	2450	2450	2450	2450	0
674	20231129	090200	8771585	2450	2450	2450	2450	200
675	20231129	090100	8281585	2455	2455	2455	2450	462
676	20231129	090000	7148760	2460	2460	2460	2460	2906