KissMeData/087260/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	195400	1202802155	2970	2970	2970	2970	11862
3	20231129	195300	1202802155	2970	2970	2970	2970	0
4	20231129	195200	1202802155	2970	2970	2970	2970	0
5	20231129	195100	1202802155	2970	2970	2970	2970	0
6	20231129	195000	1202802155	2970	2970	2970	2970	0
7	20231129	194900	1202802155	2970	2970	2970	2970	0
8	20231129	194800	1202802155	2970	2970	2970	2970	0
9	20231129	194700	1202802155	2970	2970	2970	2970	0
10	20231129	194600	1202802155	2970	2970	2970	2970	0
11	20231129	194500	1202802155	2970	2970	2970	2970	0
12	20231129	194400	1202802155	2970	2970	2970	2970	0
13	20231129	194300	1202802155	2970	2970	2970	2970	0
14	20231129	194200	1202802155	2970	2970	2970	2970	0
15	20231129	194100	1202802155	2970	2970	2970	2970	0
16	20231129	194000	1202802155	2970	2970	2970	2970	0
17	20231129	193900	1202802155	2970	2970	2970	2970	0
18	20231129	193800	1202802155	2970	2970	2970	2970	0
19	20231129	193700	1202802155	2970	2970	2970	2970	0
20	20231129	193600	1202802155	2970	2970	2970	2970	0
21	20231129	193500	1202802155	2970	2970	2970	2970	0
22	20231129	193400	1202802155	2970	2970	2970	2970	0
23	20231129	193300	1202802155	2970	2970	2970	2970	0
24	20231129	193200	1202802155	2970	2970	2970	2970	0
25	20231129	193100	1202802155	2970	2970	2970	2970	0
26	20231129	193000	1202802155	2970	2970	2970	2970	0
27	20231129	192900	1202802155	2970	2970	2970	2970	0
28	20231129	192800	1202802155	2970	2970	2970	2970	0
29	20231129	192700	1202802155	2970	2970	2970	2970	0
30	20231129	192600	1202802155	2970	2970	2970	2970	0
31	20231129	192500	1202802155	2970	2970	2970	2970	0
32	20231129	192400	1202802155	2970	2970	2970	2970	11862
33	20231129	192300	1202802155	2970	2970	2970	2970	0
34	20231129	192200	1202802155	2970	2970	2970	2970	0
35	20231129	192100	1202802155	2970	2970	2970	2970	0
36	20231129	192000	1202802155	2970	2970	2970	2970	0
37	20231129	191900	1202802155	2970	2970	2970	2970	0
38	20231129	191800	1202802155	2970	2970	2970	2970	0
39	20231129	191700	1202802155	2970	2970	2970	2970	0
40	20231129	191600	1202802155	2970	2970	2970	2970	0
41	20231129	191500	1202802155	2970	2970	2970	2970	0
42	20231129	191400	1202802155	2970	2970	2970	2970	0
43	20231129	191300	1202802155	2970	2970	2970	2970	0
44	20231129	191200	1202802155	2970	2970	2970	2970	0
45	20231129	191100	1202802155	2970	2970	2970	2970	0
46	20231129	191000	1202802155	2970	2970	2970	2970	0
47	20231129	190900	1202802155	2970	2970	2970	2970	0
48	20231129	190800	1202802155	2970	2970	2970	2970	0
49	20231129	190700	1202802155	2970	2970	2970	2970	0
50	20231129	190600	1202802155	2970	2970	2970	2970	0
51	20231129	190500	1202802155	2970	2970	2970	2970	0
52	20231129	190400	1202802155	2970	2970	2970	2970	0
53	20231129	190300	1202802155	2970	2970	2970	2970	0
54	20231129	190200	1202802155	2970	2970	2970	2970	0
55	20231129	190100	1202802155	2970	2970	2970	2970	0
56	20231129	190000	1202802155	2970	2970	2970	2970	0
57	20231129	185900	1202802155	2970	2970	2970	2970	0
58	20231129	185800	1202802155	2970	2970	2970	2970	0
59	20231129	185700	1202802155	2970	2970	2970	2970	0
60	20231129	185600	1202802155	2970	2970	2970	2970	0
61	20231129	185500	1202802155	2970	2970	2970	2970	0
62	20231129	185400	1202802155	2970	2970	2970	2970	11862
63	20231129	185300	1202802155	2970	2970	2970	2970	0
64	20231129	185200	1202802155	2970	2970	2970	2970	0
65	20231129	185100	1202802155	2970	2970	2970	2970	0
66	20231129	185000	1202802155	2970	2970	2970	2970	0
67	20231129	184900	1202802155	2970	2970	2970	2970	0
68	20231129	184800	1202802155	2970	2970	2970	2970	0
69	20231129	184700	1202802155	2970	2970	2970	2970	0
70	20231129	184600	1202802155	2970	2970	2970	2970	0
71	20231129	184500	1202802155	2970	2970	2970	2970	0
72	20231129	184400	1202802155	2970	2970	2970	2970	0
73	20231129	184300	1202802155	2970	2970	2970	2970	0
74	20231129	184200	1202802155	2970	2970	2970	2970	0
75	20231129	184100	1202802155	2970	2970	2970	2970	0
76	20231129	184000	1202802155	2970	2970	2970	2970	0
77	20231129	183900	1202802155	2970	2970	2970	2970	0
78	20231129	183800	1202802155	2970	2970	2970	2970	0
79	20231129	183700	1202802155	2970	2970	2970	2970	0
80	20231129	183600	1202802155	2970	2970	2970	2970	0
81	20231129	183500	1202802155	2970	2970	2970	2970	0
82	20231129	183400	1202802155	2970	2970	2970	2970	0
83	20231129	183300	1202802155	2970	2970	2970	2970	0
84	20231129	183200	1202802155	2970	2970	2970	2970	0
85	20231129	183100	1202802155	2970	2970	2970	2970	0
86	20231129	183000	1202802155	2970	2970	2970	2970	0
87	20231129	182900	1202802155	2970	2970	2970	2970	0
88	20231129	182800	1202802155	2970	2970	2970	2970	0
89	20231129	182700	1202802155	2970	2970	2970	2970	0
90	20231129	182600	1202802155	2970	2970	2970	2970	0
91	20231129	182500	1202802155	2970	2970	2970	2970	0
92	20231129	182400	1202802155	2970	2970	2970	2970	11862
93	20231129	182300	1202802155	2970	2970	2970	2970	0
94	20231129	182200	1202802155	2970	2970	2970	2970	0
95	20231129	182100	1202802155	2970	2970	2970	2970	0
96	20231129	182000	1202802155	2970	2970	2970	2970	0
97	20231129	181900	1202802155	2970	2970	2970	2970	0
98	20231129	181800	1202802155	2970	2970	2970	2970	0
99	20231129	181700	1202802155	2970	2970	2970	2970	0
100	20231129	181600	1202802155	2970	2970	2970	2970	0
101	20231129	181500	1202802155	2970	2970	2970	2970	0
102	20231129	181400	1202802155	2970	2970	2970	2970	0
103	20231129	181300	1202802155	2970	2970	2970	2970	0
104	20231129	181200	1202802155	2970	2970	2970	2970	0
105	20231129	181100	1202802155	2970	2970	2970	2970	0
106	20231129	181000	1202802155	2970	2970	2970	2970	0
107	20231129	180900	1202802155	2970	2970	2970	2970	0
108	20231129	180800	1202802155	2970	2970	2970	2970	0
109	20231129	180700	1202802155	2970	2970	2970	2970	0
110	20231129	180600	1202802155	2970	2970	2970	2970	0
111	20231129	180500	1202802155	2970	2970	2970	2970	0
112	20231129	180400	1202802155	2970	2970	2970	2970	0
113	20231129	180300	1202802155	2970	2970	2970	2970	0
114	20231129	180200	1202802155	2970	2970	2970	2970	0
115	20231129	180100	1202802155	2970	2970	2970	2970	0
116	20231129	180000	1202802155	2970	2970	2970	2970	0
117	20231129	175900	1202802155	2970	2970	2970	2970	0
118	20231129	175800	1202802155	2970	2970	2970	2970	0
119	20231129	175700	1202802155	2970	2970	2970	2970	0
120	20231129	175600	1202802155	2970	2970	2970	2970	0
121	20231129	175500	1202802155	2970	2970	2970	2970	0
122	20231129	175400	1202802155	2970	2970	2970	2970	11862
123	20231129	175300	1202802155	2970	2970	2970	2970	0
124	20231129	175200	1202802155	2970	2970	2970	2970	0
125	20231129	175100	1202802155	2970	2970	2970	2970	0
126	20231129	175000	1202802155	2970	2970	2970	2970	0
127	20231129	174900	1202802155	2970	2970	2970	2970	0
128	20231129	174800	1202802155	2970	2970	2970	2970	0
129	20231129	174700	1202802155	2970	2970	2970	2970	0
130	20231129	174600	1202802155	2970	2970	2970	2970	0
131	20231129	174500	1202802155	2970	2970	2970	2970	0
132	20231129	174400	1202802155	2970	2970	2970	2970	0
133	20231129	174300	1202802155	2970	2970	2970	2970	0
134	20231129	174200	1202802155	2970	2970	2970	2970	0
135	20231129	174100	1202802155	2970	2970	2970	2970	0
136	20231129	174000	1202802155	2970	2970	2970	2970	0
137	20231129	173900	1202802155	2970	2970	2970	2970	0
138	20231129	173800	1202802155	2970	2970	2970	2970	0
139	20231129	173700	1202802155	2970	2970	2970	2970	0
140	20231129	173600	1202802155	2970	2970	2970	2970	0
141	20231129	173500	1202802155	2970	2970	2970	2970	0
142	20231129	173400	1202802155	2970	2970	2970	2970	0
143	20231129	173300	1202802155	2970	2970	2970	2970	0
144	20231129	173200	1202802155	2970	2970	2970	2970	0
145	20231129	173100	1202802155	2970	2970	2970	2970	0
146	20231129	173000	1202802155	2970	2970	2970	2970	0
147	20231129	172900	1202802155	2970	2970	2970	2970	0
148	20231129	172800	1202802155	2970	2970	2970	2970	0
149	20231129	172700	1202802155	2970	2970	2970	2970	0
150	20231129	172600	1202802155	2970	2970	2970	2970	0
151	20231129	172500	1202802155	2970	2970	2970	2970	0
152	20231129	172400	1202802155	2970	2970	2970	2970	11862
153	20231129	172300	1202802155	2970	2970	2970	2970	0
154	20231129	172200	1202802155	2970	2970	2970	2970	0
155	20231129	172100	1202802155	2970	2970	2970	2970	0
156	20231129	172000	1202802155	2970	2970	2970	2970	0
157	20231129	171900	1202802155	2970	2970	2970	2970	0
158	20231129	171800	1202802155	2970	2970	2970	2970	0
159	20231129	171700	1202802155	2970	2970	2970	2970	0
160	20231129	171600	1202802155	2970	2970	2970	2970	0
161	20231129	171500	1202802155	2970	2970	2970	2970	0
162	20231129	171400	1202802155	2970	2970	2970	2970	0
163	20231129	171300	1202802155	2970	2970	2970	2970	0
164	20231129	171200	1202802155	2970	2970	2970	2970	0
165	20231129	171100	1202802155	2970	2970	2970	2970	0
166	20231129	171000	1202802155	2970	2970	2970	2970	0
167	20231129	170900	1202802155	2970	2970	2970	2970	0
168	20231129	170800	1202802155	2970	2970	2970	2970	0
169	20231129	170700	1202802155	2970	2970	2970	2970	0
170	20231129	170600	1202802155	2970	2970	2970	2970	0
171	20231129	170500	1202802155	2970	2970	2970	2970	0
172	20231129	170400	1202802155	2970	2970	2970	2970	0
173	20231129	170300	1202802155	2970	2970	2970	2970	0
174	20231129	170200	1202802155	2970	2970	2970	2970	0
175	20231129	170100	1202802155	2970	2970	2970	2970	0
176	20231129	170000	1202802155	2970	2970	2970	2970	0
177	20231129	165900	1202802155	2970	2970	2970	2970	0
178	20231129	165800	1202802155	2970	2970	2970	2970	0
179	20231129	165700	1202802155	2970	2970	2970	2970	0
180	20231129	165600	1202802155	2970	2970	2970	2970	0
181	20231129	165500	1202802155	2970	2970	2970	2970	0
182	20231129	165400	1202802155	2970	2970	2970	2970	11862
183	20231129	165300	1202802155	2970	2970	2970	2970	0
184	20231129	165200	1202802155	2970	2970	2970	2970	0
185	20231129	165100	1202802155	2970	2970	2970	2970	0
186	20231129	165000	1202802155	2970	2970	2970	2970	0
187	20231129	164900	1202802155	2970	2970	2970	2970	0
188	20231129	164800	1202802155	2970	2970	2970	2970	0
189	20231129	164700	1202802155	2970	2970	2970	2970	0
190	20231129	164600	1202802155	2970	2970	2970	2970	0
191	20231129	164500	1202802155	2970	2970	2970	2970	0
192	20231129	164400	1202802155	2970	2970	2970	2970	0
193	20231129	164300	1202802155	2970	2970	2970	2970	0
194	20231129	164200	1202802155	2970	2970	2970	2970	0
195	20231129	164100	1202802155	2970	2970	2970	2970	0
196	20231129	164000	1202802155	2970	2970	2970	2970	0
197	20231129	163900	1202802155	2970	2970	2970	2970	0
198	20231129	163800	1202802155	2970	2970	2970	2970	0
199	20231129	163700	1202802155	2970	2970	2970	2970	0
200	20231129	163600	1202802155	2970	2970	2970	2970	0
201	20231129	163500	1202802155	2970	2970	2970	2970	0
202	20231129	163400	1202802155	2970	2970	2970	2970	0
203	20231129	163300	1202802155	2970	2970	2970	2970	0
204	20231129	163200	1202802155	2970	2970	2970	2970	0
205	20231129	163100	1202802155	2970	2970	2970	2970	0
206	20231129	163000	1202802155	2970	2970	2970	2970	0
207	20231129	162900	1202802155	2970	2970	2970	2970	0
208	20231129	162800	1202802155	2970	2970	2970	2970	0
209	20231129	162700	1202802155	2970	2970	2970	2970	0
210	20231129	162600	1202802155	2970	2970	2970	2970	0
211	20231129	162500	1202802155	2970	2970	2970	2970	0
212	20231129	162400	1202802155	2970	2970	2970	2970	11862
213	20231129	162300	1202802155	2970	2970	2970	2970	0
214	20231129	162200	1202802155	2970	2970	2970	2970	0
215	20231129	162100	1202802155	2970	2970	2970	2970	0
216	20231129	162000	1202802155	2970	2970	2970	2970	0
217	20231129	161900	1202802155	2970	2970	2970	2970	0
218	20231129	161800	1202802155	2970	2970	2970	2970	0
219	20231129	161700	1202802155	2970	2970	2970	2970	0
220	20231129	161600	1202802155	2970	2970	2970	2970	0
221	20231129	161500	1202802155	2970	2970	2970	2970	0
222	20231129	161400	1202802155	2970	2970	2970	2970	0
223	20231129	161300	1202802155	2970	2970	2970	2970	0
224	20231129	161200	1202802155	2970	2970	2970	2970	0
225	20231129	161100	1202802155	2970	2970	2970	2970	0
226	20231129	161000	1202802155	2970	2970	2970	2970	0
227	20231129	160900	1202802155	2970	2970	2970	2970	0
228	20231129	160800	1202802155	2970	2970	2970	2970	0
229	20231129	160700	1202802155	2970	2970	2970	2970	0
230	20231129	160600	1202802155	2970	2970	2970	2970	0
231	20231129	160500	1202802155	2970	2970	2970	2970	0
232	20231129	160400	1202802155	2970	2970	2970	2970	0
233	20231129	160300	1202802155	2970	2970	2970	2970	0
234	20231129	160200	1202802155	2970	2970	2970	2970	0
235	20231129	160100	1202802155	2970	2970	2970	2970	0
236	20231129	160000	1202802155	2970	2970	2970	2970	0
237	20231129	155900	1202802155	2970	2970	2970	2970	0
238	20231129	155800	1202802155	2970	2970	2970	2970	0
239	20231129	155700	1202802155	2970	2970	2970	2970	0
240	20231129	155600	1202802155	2970	2970	2970	2970	0
241	20231129	155500	1202802155	2970	2970	2970	2970	0
242	20231129	155400	1202802155	2970	2970	2970	2970	11862
243	20231129	155300	1202802155	2970	2970	2970	2970	0
244	20231129	155200	1202802155	2970	2970	2970	2970	0
245	20231129	155100	1202802155	2970	2970	2970	2970	0
246	20231129	155000	1202802155	2970	2970	2970	2970	0
247	20231129	154900	1202802155	2970	2970	2970	2970	0
248	20231129	154800	1202802155	2970	2970	2970	2970	0
249	20231129	154700	1202802155	2970	2970	2970	2970	0
250	20231129	154600	1202802155	2970	2970	2970	2970	0
251	20231129	154500	1202802155	2970	2970	2970	2970	0
252	20231129	154400	1202802155	2970	2970	2970	2970	0
253	20231129	154300	1202802155	2970	2970	2970	2970	0
254	20231129	154200	1202802155	2970	2970	2970	2970	0
255	20231129	154100	1202802155	2970	2970	2970	2970	0
256	20231129	154000	1202802155	2970	2970	2970	2970	0
257	20231129	153900	1202802155	2970	2970	2970	2970	0
258	20231129	153800	1202802155	2970	2970	2970	2970	0
259	20231129	153700	1202802155	2970	2970	2970	2970	0
260	20231129	153600	1202802155	2970	2970	2970	2970	0
261	20231129	153500	1202802155	2970	2970	2970	2970	0
262	20231129	153400	1202802155	2970	2970	2970	2970	0
263	20231129	153300	1202802155	2970	2970	2970	2970	0
264	20231129	153200	1202802155	2970	2970	2970	2970	0
265	20231129	153100	1202802155	2970	2970	2970	2970	0
266	20231129	153000	1202802155	2970	2970	2970	2970	11862
267	20231129	152900	1167572015	2980	2980	2980	2980	0
268	20231129	152800	1167572015	2980	2980	2980	2980	0
269	20231129	152700	1167572015	2980	2980	2980	2980	0
270	20231129	152600	1167572015	2980	2980	2980	2980	0
271	20231129	152500	1167572015	2980	2980	2980	2980	0
272	20231129	152400	1167572015	2980	2980	2980	2980	0
273	20231129	152300	1167572015	2980	2980	2980	2980	0
274	20231129	152200	1167572015	2980	2980	2980	2980	0
275	20231129	152100	1167572015	2980	2980	2980	2980	0
276	20231129	152000	1167572015	2980	2980	2980	2980	0
277	20231129	151900	1167572015	2980	2975	2980	2975	1377
278	20231129	151800	1163469325	2975	2975	2975	2970	1552
279	20231129	151700	1158858325	2970	2975	2975	2970	2384
280	20231129	151600	1151772805	2980	2975	2980	2975	1040
281	20231129	151500	1148678680	2980	2975	2980	2975	2199
282	20231129	151400	1142136560	2980	2975	2980	2975	80
283	20231129	151300	1141898405	2975	2975	2980	2975	703
284	20231129	151200	1139806965	2980	2980	2985	2980	3190
285	20231129	151100	1130297840	2980	2990	2990	2980	1156
286	20231129	151000	1126850655	2985	2990	2990	2985	807
287	20231129	150900	1124441750	2985	2980	2990	2980	543
288	20231129	150800	1122823420	2980	2990	2990	2980	196
289	20231129	150700	1122238945	2990	2990	2990	2985	522
290	20231129	150600	1120680690	2990	2985	2990	2980	12
291	20231129	150500	1120644845	2990	2975	2990	2975	1234
292	20231129	150400	1116972180	2975	2970	2975	2970	891
293	20231129	150300	1114322705	2970	2970	2970	2970	400
294	20231129	150200	1113134705	2970	2975	2975	2970	445
295	20231129	150100	1111812330	2970	2970	2970	2970	21
296	20231129	150000	1111749960	2975	2975	2975	2970	1065
297	20231129	145900	1108586610	2975	2975	2975	2970	439
298	20231129	145800	1107280595	2975	2970	2975	2970	523
299	20231129	145700	1105726235	2975	2975	2975	2975	840
300	20231129	145600	1103227235	2970	2975	2975	2970	502
301	20231129	145500	1101735290	2970	2970	2975	2970	337
302	20231129	145400	1100734365	2970	2980	2980	2970	1503
303	20231129	145300	1096263795	2980	2980	2980	2970	1003
304	20231129	145200	1093284820	2970	2980	2980	2970	1956
305	20231129	145100	1087468410	2980	2975	2980	2970	4238
306	20231129	145000	1074860080	2970	2970	2970	2970	3320
307	20231129	144900	1064999680	2970	2975	2975	2970	2722
308	20231129	144800	1056909640	2980	2980	2980	2980	210
309	20231129	144700	1056283840	2980	2975	2980	2970	198
310	20231129	144600	1055695275	2980	2970	2980	2965	7309
311	20231129	144500	1034013090	2980	2980	2980	2970	10364
312	20231129	144400	1003220830	2975	2975	2980	2975	1792
313	20231129	144300	997888425	2975	2980	2980	2975	2522
314	20231129	144200	990385430	2975	2990	2990	2975	3210
315	20231129	144100	980814000	2985	2985	2990	2980	4112
316	20231129	144000	968555590	2985	2980	2990	2980	1232
317	20231129	143900	964878565	2980	2990	2990	2980	1005
318	20231129	143800	961882875	2980	2980	2990	2980	2866
319	20231129	143700	953341835	2980	2985	2990	2980	1571
320	20231129	143600	948653860	2990	2990	2990	2985	6861
321	20231129	143500	928148685	2990	2995	2995	2990	2107
322	20231129	143400	921846220	2995	2995	3000	2990	2304
323	20231129	143300	914948235	2995	3000	3000	2995	1052
324	20231129	143200	911796485	2990	3000	3000	2990	2724
325	20231129	143100	903637900	3000	2995	3000	2995	595
326	20231129	143000	901855650	2995	3000	3000	2995	2824
327	20231129	142900	893391770	2995	2995	3000	2995	343
328	20231129	142800	892363120	2995	3000	3000	2995	39
329	20231129	142700	892246125	3000	3005	3005	2995	1558
330	20231129	142600	887570710	3000	3005	3005	3000	10
331	20231129	142500	887540685	2995	3000	3000	2995	4006
332	20231129	142400	875542710	3010	3005	3010	2995	15901
333	20231129	142300	827835380	3005	3010	3010	3005	351
334	20231129	142200	826780375	3010	3010	3010	3005	32
335	20231129	142100	826684060	3010	3010	3010	3010	80
336	20231129	142000	826443260	3010	3010	3010	3005	1764
337	20231129	141900	821142425	3010	3010	3010	3010	1112
338	20231129	141800	817795305	3015	3015	3015	3015	105
339	20231129	141700	817478730	3010	3010	3010	3010	85
340	20231129	141600	817222880	3015	3015	3015	3010	3306
341	20231129	141500	807270290	3015	3020	3020	3015	19
342	20231129	141400	807212995	3010	3015	3015	3010	8666
343	20231129	141300	781089135	3020	3020	3020	3020	0
344	20231129	141200	781089135	3020	3020	3020	3020	61
345	20231129	141100	780904915	3020	3020	3020	3020	1430
346	20231129	141000	776586315	3020	3020	3025	3020	5766
347	20231129	140900	759167995	3020	3020	3020	3020	500
348	20231129	140800	757657995	3025	3025	3025	3025	0
349	20231129	140700	757657995	3025	3025	3025	3025	5
350	20231129	140600	757642870	3030	3030	3030	3030	0
351	20231129	140500	757642870	3030	3030	3030	3030	0
352	20231129	140400	757642870	3030	3025	3030	3025	1235
353	20231129	140300	753906845	3025	3025	3025	3025	0
354	20231129	140200	753906845	3025	3020	3025	3020	46
355	20231129	140100	753767845	3025	3025	3025	3025	110
356	20231129	140000	753435095	3025	3025	3025	3025	0
357	20231129	135900	753435095	3025	3025	3025	3025	1
358	20231129	135800	753432070	3025	3025	3025	3025	5
359	20231129	135700	753416945	3030	3025	3030	3020	84
360	20231129	135600	753163160	3025	3025	3025	3025	0
361	20231129	135500	753163160	3025	3025	3025	3025	101
362	20231129	135400	752857635	3025	3025	3025	3025	21
363	20231129	135300	752794110	3025	3020	3025	3020	8
364	20231129	135200	752769945	3025	3025	3025	3025	43
365	20231129	135100	752639870	3025	3025	3025	3025	0
366	20231129	135000	752639870	3025	3025	3025	3025	60
367	20231129	134900	752458370	3025	3025	3025	3025	159
368	20231129	134800	751977395	3025	3025	3025	3025	1541
369	20231129	134700	747315870	3025	3025	3025	3025	659
370	20231129	134600	745322395	3025	3025	3025	3025	1
371	20231129	134500	745319370	3030	3030	3030	3025	69
372	20231129	134400	745110635	3030	3030	3030	3030	109
373	20231129	134300	744780365	3030	3030	3030	3030	114
374	20231129	134200	744434945	3030	3030	3030	3030	1
375	20231129	134100	744431915	3030	3030	3030	3030	3097
376	20231129	134000	735048005	3030	3030	3030	3030	280
377	20231129	133900	734199605	3040	3040	3040	3040	10
378	20231129	133800	734169205	3030	3035	3035	3030	339
379	20231129	133700	733140535	3035	3035	3035	3035	75
380	20231129	133600	732912910	3030	3030	3030	3030	60
381	20231129	133500	732731110	3030	3035	3035	3030	196
382	20231129	133400	732137205	3040	3040	3040	3040	0
383	20231129	133300	732137205	3040	3030	3040	3030	1020
384	20231129	133200	729036795	3030	3030	3030	3030	0
385	20231129	133100	729036795	3030	3030	3030	3030	359
386	20231129	133000	727949025	3025	3030	3030	3025	512
387	20231129	132900	726397670	3040	3035	3040	3030	100
388	20231129	132800	726094655	3040	3040	3040	3040	1
389	20231129	132700	726091615	3035	3035	3035	3035	0
390	20231129	132600	726091615	3035	3035	3035	3035	5
391	20231129	132500	726076440	3040	3040	3040	3040	0
392	20231129	132400	726076440	3040	3040	3040	3040	0
393	20231129	132300	726076440	3040	3035	3040	3035	7
394	20231129	132200	726055170	3035	3040	3040	3035	6
395	20231129	132100	726036955	3040	3040	3040	3040	150
396	20231129	132000	725580955	3040	3040	3040	3040	1080
397	20231129	131900	722297755	3040	3030	3040	3030	150
398	20231129	131800	721842505	3035	3040	3040	3035	121
399	20231129	131700	721475170	3040	3035	3040	3030	505
400	20231129	131600	719943915	3030	3030	3030	3030	0
401	20231129	131500	719943915	3030	3040	3040	3030	71
402	20231129	131400	719728650	3030	3030	3030	3030	643
403	20231129	131300	717780360	3030	3030	3030	3030	921
404	20231129	131200	714989730	3030	3030	3030	3030	37
405	20231129	131100	714877620	3025	3025	3025	3025	0
406	20231129	131000	714877620	3025	3025	3025	3025	0
407	20231129	130900	714877620	3025	3030	3030	3020	167
408	20231129	130800	714372400	3030	3025	3030	3020	3183
409	20231129	130700	704756995	3020	3025	3025	3020	3
410	20231129	130600	704747925	3015	3030	3030	3015	616
411	20231129	130500	702883105	3025	3020	3035	3015	1345
412	20231129	130400	698822610	3035	3025	3035	3020	152
413	20231129	130300	698362805	3025	3035	3035	3025	341
414	20231129	130200	697327880	3035	3030	3035	3030	676
415	20231129	130100	695276465	3015	3015	3015	3015	0
416	20231129	130000	695276465	3015	3015	3015	3015	0
417	20231129	125900	695276465	3015	3020	3020	3015	1999
418	20231129	125800	689239495	3015	3015	3015	3015	0
419	20231129	125700	689239495	3015	3030	3030	3015	5647
420	20231129	125600	672191145	3030	3035	3035	3030	1621
421	20231129	125500	667278910	3030	3030	3030	3030	0
422	20231129	125400	667278910	3030	3035	3035	3030	967
423	20231129	125300	664344140	3030	3030	3030	3030	1
424	20231129	125200	664341110	3035	3035	3035	3035	21
425	20231129	125100	664277375	3030	3030	3030	3030	83
426	20231129	125000	664025885	3030	3030	3030	3030	2
427	20231129	124900	664019825	3030	3030	3030	3030	425
428	20231129	124800	662732075	3025	3025	3025	3025	425
429	20231129	124700	661446450	3025	3025	3025	3025	100
430	20231129	124600	661143950	3025	3025	3025	3025	0
431	20231129	124500	661143950	3025	3025	3025	3025	0
432	20231129	124400	661143950	3025	3030	3030	3025	1600
433	20231129	124300	656301340	3025	3025	3025	3025	0
434	20231129	124200	656301340	3025	3025	3025	3025	1
435	20231129	124100	656298315	3035	3030	3035	3030	1390
436	20231129	124000	652086480	3035	3035	3035	3035	0
437	20231129	123900	652086480	3035	3035	3035	3035	0
438	20231129	123800	652086480	3035	3035	3035	3035	0
439	20231129	123700	652086480	3035	3035	3035	3035	1
440	20231129	123600	652083445	3030	3030	3030	3030	129
441	20231129	123500	651692575	3030	3030	3035	3030	1074
442	20231129	123400	648437985	3035	3035	3035	3035	842
443	20231129	123300	645882515	3030	3030	3030	3030	0
444	20231129	123200	645882515	3030	3030	3030	3030	159
445	20231129	123100	645400745	3020	3020	3020	3020	918
446	20231129	123000	642628385	3015	3020	3020	3015	1869
447	20231129	122900	636987830	3020	3025	3025	3020	190
448	20231129	122800	636413085	3025	3030	3030	3025	340
449	20231129	122700	635382910	3025	3025	3025	3020	207
450	20231129	122600	634756740	3025	3030	3030	3025	11
451	20231129	122500	634723460	3020	3020	3020	3020	284
452	20231129	122400	633865780	3020	3020	3020	3020	501
453	20231129	122300	632352760	3020	3030	3030	3020	1385
454	20231129	122200	628164370	3025	3025	3025	3025	104
455	20231129	122100	627849770	3025	3025	3025	3025	0
456	20231129	122000	627849770	3025	3025	3025	3025	0
457	20231129	121900	627849770	3025	3030	3030	3025	2945
458	20231129	121800	618932775	3030	3030	3030	3030	30
459	20231129	121700	618841875	3035	3035	3035	3035	0
460	20231129	121600	618841875	3035	3030	3035	3030	434
461	20231129	121500	617526835	3030	3030	3030	3030	0
462	20231129	121400	617526835	3030	3030	3030	3030	492
463	20231129	121300	616036075	3030	3030	3030	3030	0
464	20231129	121200	616036075	3030	3030	3030	3030	1684
465	20231129	121100	610933555	3030	3030	3030	3030	600
466	20231129	121000	609115555	3035	3035	3035	3035	0
467	20231129	120900	609115555	3035	3035	3035	3035	44
468	20231129	120800	608982015	3035	3035	3035	3035	1
469	20231129	120700	608978980	3030	3030	3030	3030	167
470	20231129	120600	608472970	3030	3030	3030	3030	0
471	20231129	120500	608472970	3030	3030	3030	3030	60
472	20231129	120400	608291170	3030	3030	3030	3030	0
473	20231129	120300	608291170	3030	3030	3030	3030	0
474	20231129	120200	608291170	3030	3030	3030	3030	500
475	20231129	120100	606776170	3035	3035	3035	3035	163
476	20231129	120000	606281465	3030	3030	3030	3030	51
477	20231129	115900	606126935	3035	3035	3035	3035	2
478	20231129	115800	606120865	3035	3035	3035	3035	500
479	20231129	115700	604603365	3035	3030	3035	3030	511
480	20231129	115600	603054985	3030	3035	3035	3030	510
481	20231129	115500	601507185	3030	3035	3035	3030	520
482	20231129	115400	599930685	3035	3030	3035	3030	6
483	20231129	115300	599912500	3030	3030	3035	3030	3760
484	20231129	115200	588519695	3035	3035	3035	3035	20
485	20231129	115100	588458995	3035	3035	3035	3035	26
486	20231129	115000	588380085	3030	3030	3030	3030	124
487	20231129	114900	588004365	3030	3030	3030	3030	1
488	20231129	114800	588001335	3035	3030	3035	3030	2
489	20231129	114700	587995270	3035	3035	3035	3035	1
490	20231129	114600	587992235	3035	3035	3040	3035	1686
491	20231129	114500	582875215	3035	3040	3040	3035	1576
492	20231129	114400	578090245	3040	3040	3045	3040	804
493	20231129	114300	575646065	3045	3045	3045	3045	30
494	20231129	114200	575554715	3045	3045	3045	3045	774
495	20231129	114100	573197885	3045	3045	3045	3045	0
496	20231129	114000	573197885	3045	3045	3045	3040	556
497	20231129	113900	571507365	3045	3045	3045	3045	151
498	20231129	113800	571047570	3045	3045	3045	3045	165
499	20231129	113700	570545145	3045	3040	3045	3040	301
500	20231129	113600	569630100	3045	3045	3045	3045	10
501	20231129	113500	569599650	3045	3045	3045	3040	1159
502	20231129	113400	566070690	3045	3045	3045	3040	46
503	20231129	113300	565930830	3045	3045	3045	3040	22
504	20231129	113200	565863845	3045	3045	3045	3045	0
505	20231129	113100	565863845	3045	3045	3045	3045	4
506	20231129	113000	565851665	3040	3040	3045	3040	1480
507	20231129	112900	561352460	3040	3040	3040	3040	1
508	20231129	112800	561349420	3040	3040	3040	3040	0
509	20231129	112700	561349420	3040	3040	3040	3035	89
510	20231129	112600	561078865	3045	3040	3045	3040	415
511	20231129	112500	559817260	3040	3040	3045	3035	110
512	20231129	112400	559482860	3045	3040	3045	3040	572
513	20231129	112300	557743605	3040	3040	3040	3035	5
514	20231129	112200	557728410	3045	3040	3045	3040	788
515	20231129	112100	555332555	3030	3040	3040	3030	618
516	20231129	112000	553459995	3030	3030	3040	3030	735
517	20231129	111900	551229575	3040	3040	3040	3040	1
518	20231129	111800	551226535	3030	3035	3035	3030	1351
519	20231129	111700	547132130	3040	3040	3040	3040	100
520	20231129	111600	546828130	3040	3040	3040	3040	0
521	20231129	111500	546828130	3040	3045	3045	3040	829
522	20231129	111400	544307920	3045	3045	3045	3040	248
523	20231129	111300	543553970	3045	3040	3045	3040	133
524	20231129	111200	543149485	3045	3045	3045	3040	663
525	20231129	111100	541133925	3040	3040	3040	3040	359
526	20231129	111000	540042565	3040	3040	3040	3040	100
527	20231129	110900	539738565	3030	3030	3030	3030	971
528	20231129	110800	536796435	3040	3040	3040	3030	506
529	20231129	110700	535263145	3040	3040	3040	3035	3505
530	20231129	110600	524612465	3040	3040	3040	3040	13
531	20231129	110500	524572945	3040	3040	3040	3040	300
532	20231129	110400	523660945	3040	3040	3040	3040	52
533	20231129	110300	523502865	3040	3040	3040	3035	116
534	20231129	110200	523150725	3035	3035	3040	3035	72
535	20231129	110100	522932200	3035	3025	3035	3025	611
536	20231129	110000	521078635	3025	3035	3035	3025	264
537	20231129	105900	520280015	3025	3035	3035	3025	5612
538	20231129	105800	503296160	3035	3035	3035	3035	108
539	20231129	105700	502968380	3035	3045	3045	3035	1409
540	20231129	105600	498692045	3035	3045	3045	3035	234
541	20231129	105500	497979525	3045	3035	3045	3035	6
542	20231129	105400	497961280	3045	3045	3045	3045	1002
543	20231129	105300	494910190	3045	3045	3045	3045	0
544	20231129	105200	494910190	3045	3045	3045	3045	20
545	20231129	105100	494849290	3045	3045	3045	3045	0
546	20231129	105000	494849290	3045	3025	3045	3025	268
547	20231129	104900	494038570	3025	3040	3040	3025	2
548	20231129	104800	494032505	3045	3035	3045	3025	5502
549	20231129	104700	477349525	3045	3045	3045	3045	1
550	20231129	104600	477346480	3035	3045	3045	3035	1119
551	20231129	104500	473944370	3045	3045	3045	3040	231
552	20231129	104400	473240980	3035	3050	3050	3035	2814
553	20231129	104300	464693405	3045	3055	3055	3045	315
554	20231129	104200	463732575	3050	3045	3050	3040	2359
555	20231129	104100	456545810	3045	3045	3045	3040	144
556	20231129	104000	456107430	3045	3045	3045	3040	671
557	20231129	103900	454064485	3045	3040	3045	3035	935
558	20231129	103800	451222085	3040	3035	3040	3035	547
559	20231129	103700	449561920	3040	3040	3040	3040	4
560	20231129	103600	449549760	3040	3040	3040	3035	153
561	20231129	103500	449085290	3040	3045	3045	3040	184
562	20231129	103400	448525110	3035	3040	3045	3035	146
563	20231129	103300	448081270	3030	3040	3040	3030	23
564	20231129	103200	448011560	3030	3035	3040	3030	412
565	20231129	103100	446761600	3035	3035	3035	3030	789
566	20231129	103000	444366995	3030	3035	3035	3030	103
567	20231129	102900	444054400	3035	3035	3035	3035	0
568	20231129	102800	444054400	3035	3035	3035	3035	200
569	20231129	102700	443447400	3030	3030	3030	3030	200
570	20231129	102600	442841400	3035	3030	3035	3030	604
571	20231129	102500	441011260	3030	3030	3035	3030	398
572	20231129	102400	439803820	3035	3035	3035	3035	533
573	20231129	102300	438186165	3040	3040	3040	3035	3
574	20231129	102200	438177050	3035	3035	3035	3035	484
575	20231129	102100	436708110	3035	3035	3035	3035	80
576	20231129	102000	436465310	3040	3040	3040	3040	1
577	20231129	101900	436462270	3040	3040	3045	3040	103
578	20231129	101800	436149140	3035	3035	3035	3035	1
579	20231129	101700	436146105	3040	3035	3040	3035	2
580	20231129	101600	436140030	3045	3045	3045	3035	472
581	20231129	101500	434707290	3035	3035	3045	3035	55
582	20231129	101400	434539845	3045	3045	3045	3045	1
583	20231129	101300	434536800	3035	3040	3040	3035	1063
584	20231129	101200	431310590	3040	3035	3045	3035	22
585	20231129	101100	431243710	3045	3045	3045	3045	1
586	20231129	101000	431240665	3030	3030	3030	3030	100
587	20231129	100900	430937665	3035	3035	3035	3030	390
588	20231129	100800	429754350	3040	3040	3040	3040	286
589	20231129	100700	428884910	3040	3040	3040	3030	153
590	20231129	100600	428419815	3030	3040	3040	3030	3063
591	20231129	100500	419131735	3030	3035	3035	3030	30
592	20231129	100400	419040690	3030	3025	3035	3025	1361
593	20231129	100300	414915865	3035	3025	3035	3025	363
594	20231129	100200	413817780	3025	3035	3035	3025	1017
595	20231129	100100	410741345	3025	3025	3025	3025	300
596	20231129	100000	409833845	3025	3025	3025	3025	138
597	20231129	095900	409416395	3025	3025	3025	3025	267
598	20231129	095800	408608720	3025	3025	3025	3025	981
599	20231129	095700	405641195	3025	3030	3030	3025	736
600	20231129	095600	403411120	3030	3035	3035	3030	2
601	20231129	095500	403405055	3035	3030	3035	3025	2001
602	20231129	095400	397348315	3035	3035	3035	3035	263
603	20231129	095300	396550110	3035	3030	3035	3030	380
604	20231129	095200	395398700	3030	3030	3030	3030	20
605	20231129	095100	395338100	3030	3035	3035	3030	110
606	20231129	095000	395004750	3035	3035	3035	3035	5
607	20231129	094900	394989575	3035	3030	3035	3030	112
608	20231129	094800	394650210	3030	3030	3030	3030	209
609	20231129	094700	394016940	3030	3025	3030	3025	182
610	20231129	094600	393466340	3025	3030	3035	3025	634
611	20231129	094500	391543785	3030	3025	3030	3025	777
612	20231129	094400	389192855	3025	3030	3030	3025	348
613	20231129	094300	388140150	3025	3025	3030	3025	170
614	20231129	094200	387625890	3025	3025	3025	3025	997
615	20231129	094100	384609965	3025	3025	3025	3025	100
616	20231129	094000	384307465	3020	3030	3030	3020	320
617	20231129	093900	383339465	3030	3020	3030	3015	1938
618	20231129	093800	377493110	3030	3020	3030	3020	1151
619	20231129	093700	374017080	3030	3030	3030	3030	76
620	20231129	093600	373786800	3030	3020	3030	3020	68
621	20231129	093500	373581430	3020	3020	3025	3020	2020
622	20231129	093400	367476770	3015	3015	3020	3010	3094
623	20231129	093300	358146560	3015	3020	3020	3015	342
624	20231129	093200	357115265	3020	3000	3020	2995	1673
625	20231129	093100	352083205	2995	3030	3030	2990	29795
626	20231129	093000	262601060	3030	3035	3040	3015	20626
627	20231129	092900	200248100	3030	3030	3030	3030	12
628	20231129	092800	200211740	3035	3050	3050	3035	5570
629	20231129	092700	183302940	3050	3050	3050	3035	3702
630	20231129	092600	172055125	3040	3045	3050	3040	1685
631	20231129	092500	166923970	3050	3060	3060	3045	2718
632	20231129	092400	158634505	3060	3055	3060	3055	711
633	20231129	092300	156462095	3055	3065	3070	3055	1525
634	20231129	092200	151795005	3070	3050	3080	3050	8941
635	20231129	092100	124397740	3050	3035	3050	3035	519
636	20231129	092000	122817760	3035	3030	3040	3030	3278
637	20231129	091900	112868250	3025	3030	3030	3025	1402
638	20231129	091800	108624470	3030	3030	3030	3030	3127
639	20231129	091700	99149660	3035	3035	3035	3035	1703
640	20231129	091600	93981055	3035	3040	3040	3035	941
641	20231129	091500	91122525	3040	3045	3045	3040	562
642	20231129	091400	89413740	3045	3050	3055	3045	1852
643	20231129	091300	83764875	3050	3050	3055	3050	1295
644	20231129	091200	79812445	3050	3040	3050	3035	3153
645	20231129	091100	70215835	3035	3035	3035	3035	325
646	20231129	091000	69229460	3030	3045	3045	3030	991
647	20231129	090900	66213365	3040	3025	3040	3025	3048
648	20231129	090800	56956215	3025	3025	3030	3025	2054
649	20231129	090700	50742805	3030	3030	3030	3030	1052
650	20231129	090600	47555245	3030	3040	3040	3030	1109
651	20231129	090500	44189975	3040	3045	3050	3040	1432
652	20231129	090400	39829990	3045	3040	3050	3040	2425
653	20231129	090300	32440615	3040	3040	3045	3030	1270
654	20231129	090200	28576775	3040	3030	3040	3025	1350
655	20231129	090100	24488125	3035	3045	3045	3035	2131
656	20231129	090000	18019540	3045	3050	3060	3025	4728