KissMeData/219130/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	203700	356308930	19000	19000	19000	19000	700
3	20231129	203600	356308930	19000	19000	19000	19000	0
4	20231129	203500	356308930	19000	19000	19000	19000	0
5	20231129	203400	356308930	19000	19000	19000	19000	0
6	20231129	203300	356308930	19000	19000	19000	19000	0
7	20231129	203200	356308930	19000	19000	19000	19000	0
8	20231129	203100	356308930	19000	19000	19000	19000	0
9	20231129	203000	356308930	19000	19000	19000	19000	0
10	20231129	202900	356308930	19000	19000	19000	19000	0
11	20231129	202800	356308930	19000	19000	19000	19000	0
12	20231129	202700	356308930	19000	19000	19000	19000	0
13	20231129	202600	356308930	19000	19000	19000	19000	0
14	20231129	202500	356308930	19000	19000	19000	19000	0
15	20231129	202400	356308930	19000	19000	19000	19000	0
16	20231129	202300	356308930	19000	19000	19000	19000	0
17	20231129	202200	356308930	19000	19000	19000	19000	0
18	20231129	202100	356308930	19000	19000	19000	19000	0
19	20231129	202000	356308930	19000	19000	19000	19000	0
20	20231129	201900	356308930	19000	19000	19000	19000	0
21	20231129	201800	356308930	19000	19000	19000	19000	0
22	20231129	201700	356308930	19000	19000	19000	19000	0
23	20231129	201600	356308930	19000	19000	19000	19000	0
24	20231129	201500	356308930	19000	19000	19000	19000	0
25	20231129	201400	356308930	19000	19000	19000	19000	0
26	20231129	201300	356308930	19000	19000	19000	19000	0
27	20231129	201200	356308930	19000	19000	19000	19000	0
28	20231129	201100	356308930	19000	19000	19000	19000	0
29	20231129	201000	356308930	19000	19000	19000	19000	0
30	20231129	200900	356308930	19000	19000	19000	19000	0
31	20231129	200800	356308930	19000	19000	19000	19000	0
32	20231129	200700	356308930	19000	19000	19000	19000	700
33	20231129	200600	356308930	19000	19000	19000	19000	0
34	20231129	200500	356308930	19000	19000	19000	19000	0
35	20231129	200400	356308930	19000	19000	19000	19000	0
36	20231129	200300	356308930	19000	19000	19000	19000	0
37	20231129	200200	356308930	19000	19000	19000	19000	0
38	20231129	200100	356308930	19000	19000	19000	19000	0
39	20231129	200000	356308930	19000	19000	19000	19000	0
40	20231129	195900	356308930	19000	19000	19000	19000	0
41	20231129	195800	356308930	19000	19000	19000	19000	0
42	20231129	195700	356308930	19000	19000	19000	19000	0
43	20231129	195600	356308930	19000	19000	19000	19000	0
44	20231129	195500	356308930	19000	19000	19000	19000	0
45	20231129	195400	356308930	19000	19000	19000	19000	0
46	20231129	195300	356308930	19000	19000	19000	19000	0
47	20231129	195200	356308930	19000	19000	19000	19000	0
48	20231129	195100	356308930	19000	19000	19000	19000	0
49	20231129	195000	356308930	19000	19000	19000	19000	0
50	20231129	194900	356308930	19000	19000	19000	19000	0
51	20231129	194800	356308930	19000	19000	19000	19000	0
52	20231129	194700	356308930	19000	19000	19000	19000	0
53	20231129	194600	356308930	19000	19000	19000	19000	0
54	20231129	194500	356308930	19000	19000	19000	19000	0
55	20231129	194400	356308930	19000	19000	19000	19000	0
56	20231129	194300	356308930	19000	19000	19000	19000	0
57	20231129	194200	356308930	19000	19000	19000	19000	0
58	20231129	194100	356308930	19000	19000	19000	19000	0
59	20231129	194000	356308930	19000	19000	19000	19000	0
60	20231129	193900	356308930	19000	19000	19000	19000	0
61	20231129	193800	356308930	19000	19000	19000	19000	0
62	20231129	193700	356308930	19000	19000	19000	19000	700
63	20231129	193600	356308930	19000	19000	19000	19000	0
64	20231129	193500	356308930	19000	19000	19000	19000	0
65	20231129	193400	356308930	19000	19000	19000	19000	0
66	20231129	193300	356308930	19000	19000	19000	19000	0
67	20231129	193200	356308930	19000	19000	19000	19000	0
68	20231129	193100	356308930	19000	19000	19000	19000	0
69	20231129	193000	356308930	19000	19000	19000	19000	0
70	20231129	192900	356308930	19000	19000	19000	19000	0
71	20231129	192800	356308930	19000	19000	19000	19000	0
72	20231129	192700	356308930	19000	19000	19000	19000	0
73	20231129	192600	356308930	19000	19000	19000	19000	0
74	20231129	192500	356308930	19000	19000	19000	19000	0
75	20231129	192400	356308930	19000	19000	19000	19000	0
76	20231129	192300	356308930	19000	19000	19000	19000	0
77	20231129	192200	356308930	19000	19000	19000	19000	0
78	20231129	192100	356308930	19000	19000	19000	19000	0
79	20231129	192000	356308930	19000	19000	19000	19000	0
80	20231129	191900	356308930	19000	19000	19000	19000	0
81	20231129	191800	356308930	19000	19000	19000	19000	0
82	20231129	191700	356308930	19000	19000	19000	19000	0
83	20231129	191600	356308930	19000	19000	19000	19000	0
84	20231129	191500	356308930	19000	19000	19000	19000	0
85	20231129	191400	356308930	19000	19000	19000	19000	0
86	20231129	191300	356308930	19000	19000	19000	19000	0
87	20231129	191200	356308930	19000	19000	19000	19000	0
88	20231129	191100	356308930	19000	19000	19000	19000	0
89	20231129	191000	356308930	19000	19000	19000	19000	0
90	20231129	190900	356308930	19000	19000	19000	19000	0
91	20231129	190800	356308930	19000	19000	19000	19000	0
92	20231129	190700	356308930	19000	19000	19000	19000	700
93	20231129	190600	356308930	19000	19000	19000	19000	0
94	20231129	190500	356308930	19000	19000	19000	19000	0
95	20231129	190400	356308930	19000	19000	19000	19000	0
96	20231129	190300	356308930	19000	19000	19000	19000	0
97	20231129	190200	356308930	19000	19000	19000	19000	0
98	20231129	190100	356308930	19000	19000	19000	19000	0
99	20231129	190000	356308930	19000	19000	19000	19000	0
100	20231129	185900	356308930	19000	19000	19000	19000	0
101	20231129	185800	356308930	19000	19000	19000	19000	0
102	20231129	185700	356308930	19000	19000	19000	19000	0
103	20231129	185600	356308930	19000	19000	19000	19000	0
104	20231129	185500	356308930	19000	19000	19000	19000	0
105	20231129	185400	356308930	19000	19000	19000	19000	0
106	20231129	185300	356308930	19000	19000	19000	19000	0
107	20231129	185200	356308930	19000	19000	19000	19000	0
108	20231129	185100	356308930	19000	19000	19000	19000	0
109	20231129	185000	356308930	19000	19000	19000	19000	0
110	20231129	184900	356308930	19000	19000	19000	19000	0
111	20231129	184800	356308930	19000	19000	19000	19000	0
112	20231129	184700	356308930	19000	19000	19000	19000	0
113	20231129	184600	356308930	19000	19000	19000	19000	0
114	20231129	184500	356308930	19000	19000	19000	19000	0
115	20231129	184400	356308930	19000	19000	19000	19000	0
116	20231129	184300	356308930	19000	19000	19000	19000	0
117	20231129	184200	356308930	19000	19000	19000	19000	0
118	20231129	184100	356308930	19000	19000	19000	19000	0
119	20231129	184000	356308930	19000	19000	19000	19000	0
120	20231129	183900	356308930	19000	19000	19000	19000	0
121	20231129	183800	356308930	19000	19000	19000	19000	0
122	20231129	183700	356308930	19000	19000	19000	19000	700
123	20231129	183600	356308930	19000	19000	19000	19000	0
124	20231129	183500	356308930	19000	19000	19000	19000	0
125	20231129	183400	356308930	19000	19000	19000	19000	0
126	20231129	183300	356308930	19000	19000	19000	19000	0
127	20231129	183200	356308930	19000	19000	19000	19000	0
128	20231129	183100	356308930	19000	19000	19000	19000	0
129	20231129	183000	356308930	19000	19000	19000	19000	0
130	20231129	182900	356308930	19000	19000	19000	19000	0
131	20231129	182800	356308930	19000	19000	19000	19000	0
132	20231129	182700	356308930	19000	19000	19000	19000	0
133	20231129	182600	356308930	19000	19000	19000	19000	0
134	20231129	182500	356308930	19000	19000	19000	19000	0
135	20231129	182400	356308930	19000	19000	19000	19000	0
136	20231129	182300	356308930	19000	19000	19000	19000	0
137	20231129	182200	356308930	19000	19000	19000	19000	0
138	20231129	182100	356308930	19000	19000	19000	19000	0
139	20231129	182000	356308930	19000	19000	19000	19000	0
140	20231129	181900	356308930	19000	19000	19000	19000	0
141	20231129	181800	356308930	19000	19000	19000	19000	0
142	20231129	181700	356308930	19000	19000	19000	19000	0
143	20231129	181600	356308930	19000	19000	19000	19000	0
144	20231129	181500	356308930	19000	19000	19000	19000	0
145	20231129	181400	356308930	19000	19000	19000	19000	0
146	20231129	181300	356308930	19000	19000	19000	19000	0
147	20231129	181200	356308930	19000	19000	19000	19000	0
148	20231129	181100	356308930	19000	19000	19000	19000	0
149	20231129	181000	356308930	19000	19000	19000	19000	0
150	20231129	180900	356308930	19000	19000	19000	19000	0
151	20231129	180800	356308930	19000	19000	19000	19000	0
152	20231129	180700	356308930	19000	19000	19000	19000	700
153	20231129	180600	356308930	19000	19000	19000	19000	0
154	20231129	180500	356308930	19000	19000	19000	19000	0
155	20231129	180400	356308930	19000	19000	19000	19000	0
156	20231129	180300	356308930	19000	19000	19000	19000	0
157	20231129	180200	356308930	19000	19000	19000	19000	0
158	20231129	180100	356308930	19000	19000	19000	19000	0
159	20231129	180000	356308930	19000	19000	19000	19000	0
160	20231129	175900	356308930	19000	19000	19000	19000	0
161	20231129	175800	356308930	19000	19000	19000	19000	0
162	20231129	175700	356308930	19000	19000	19000	19000	0
163	20231129	175600	356308930	19000	19000	19000	19000	0
164	20231129	175500	356308930	19000	19000	19000	19000	0
165	20231129	175400	356308930	19000	19000	19000	19000	0
166	20231129	175300	356308930	19000	19000	19000	19000	0
167	20231129	175200	356308930	19000	19000	19000	19000	0
168	20231129	175100	356308930	19000	19000	19000	19000	0
169	20231129	175000	356308930	19000	19000	19000	19000	0
170	20231129	174900	356308930	19000	19000	19000	19000	0
171	20231129	174800	356308930	19000	19000	19000	19000	0
172	20231129	174700	356308930	19000	19000	19000	19000	0
173	20231129	174600	356308930	19000	19000	19000	19000	0
174	20231129	174500	356308930	19000	19000	19000	19000	0
175	20231129	174400	356308930	19000	19000	19000	19000	0
176	20231129	174300	356308930	19000	19000	19000	19000	0
177	20231129	174200	356308930	19000	19000	19000	19000	0
178	20231129	174100	356308930	19000	19000	19000	19000	0
179	20231129	174000	356308930	19000	19000	19000	19000	0
180	20231129	173900	356308930	19000	19000	19000	19000	0
181	20231129	173800	356308930	19000	19000	19000	19000	0
182	20231129	173700	356308930	19000	19000	19000	19000	700
183	20231129	173600	356308930	19000	19000	19000	19000	0
184	20231129	173500	356308930	19000	19000	19000	19000	0
185	20231129	173400	356308930	19000	19000	19000	19000	0
186	20231129	173300	356308930	19000	19000	19000	19000	0
187	20231129	173200	356308930	19000	19000	19000	19000	0
188	20231129	173100	356308930	19000	19000	19000	19000	0
189	20231129	173000	356308930	19000	19000	19000	19000	0
190	20231129	172900	356308930	19000	19000	19000	19000	0
191	20231129	172800	356308930	19000	19000	19000	19000	0
192	20231129	172700	356308930	19000	19000	19000	19000	0
193	20231129	172600	356308930	19000	19000	19000	19000	0
194	20231129	172500	356308930	19000	19000	19000	19000	0
195	20231129	172400	356308930	19000	19000	19000	19000	0
196	20231129	172300	356308930	19000	19000	19000	19000	0
197	20231129	172200	356308930	19000	19000	19000	19000	0
198	20231129	172100	356308930	19000	19000	19000	19000	0
199	20231129	172000	356308930	19000	19000	19000	19000	0
200	20231129	171900	356308930	19000	19000	19000	19000	0
201	20231129	171800	356308930	19000	19000	19000	19000	0
202	20231129	171700	356308930	19000	19000	19000	19000	0
203	20231129	171600	356308930	19000	19000	19000	19000	0
204	20231129	171500	356308930	19000	19000	19000	19000	0
205	20231129	171400	356308930	19000	19000	19000	19000	0
206	20231129	171300	356308930	19000	19000	19000	19000	0
207	20231129	171200	356308930	19000	19000	19000	19000	0
208	20231129	171100	356308930	19000	19000	19000	19000	0
209	20231129	171000	356308930	19000	19000	19000	19000	0
210	20231129	170900	356308930	19000	19000	19000	19000	0
211	20231129	170800	356308930	19000	19000	19000	19000	0
212	20231129	170700	356308930	19000	19000	19000	19000	700
213	20231129	170600	356308930	19000	19000	19000	19000	0
214	20231129	170500	356308930	19000	19000	19000	19000	0
215	20231129	170400	356308930	19000	19000	19000	19000	0
216	20231129	170300	356308930	19000	19000	19000	19000	0
217	20231129	170200	356308930	19000	19000	19000	19000	0
218	20231129	170100	356308930	19000	19000	19000	19000	0
219	20231129	170000	356308930	19000	19000	19000	19000	0
220	20231129	165900	356308930	19000	19000	19000	19000	0
221	20231129	165800	356308930	19000	19000	19000	19000	0
222	20231129	165700	356308930	19000	19000	19000	19000	0
223	20231129	165600	356308930	19000	19000	19000	19000	0
224	20231129	165500	356308930	19000	19000	19000	19000	0
225	20231129	165400	356308930	19000	19000	19000	19000	0
226	20231129	165300	356308930	19000	19000	19000	19000	0
227	20231129	165200	356308930	19000	19000	19000	19000	0
228	20231129	165100	356308930	19000	19000	19000	19000	0
229	20231129	165000	356308930	19000	19000	19000	19000	0
230	20231129	164900	356308930	19000	19000	19000	19000	0
231	20231129	164800	356308930	19000	19000	19000	19000	0
232	20231129	164700	356308930	19000	19000	19000	19000	0
233	20231129	164600	356308930	19000	19000	19000	19000	0
234	20231129	164500	356308930	19000	19000	19000	19000	0
235	20231129	164400	356308930	19000	19000	19000	19000	0
236	20231129	164300	356308930	19000	19000	19000	19000	0
237	20231129	164200	356308930	19000	19000	19000	19000	0
238	20231129	164100	356308930	19000	19000	19000	19000	0
239	20231129	164000	356308930	19000	19000	19000	19000	0
240	20231129	163900	356308930	19000	19000	19000	19000	0
241	20231129	163800	356308930	19000	19000	19000	19000	0
242	20231129	163700	356308930	19000	19000	19000	19000	700
243	20231129	163600	356308930	19000	19000	19000	19000	0
244	20231129	163500	356308930	19000	19000	19000	19000	0
245	20231129	163400	356308930	19000	19000	19000	19000	0
246	20231129	163300	356308930	19000	19000	19000	19000	0
247	20231129	163200	356308930	19000	19000	19000	19000	0
248	20231129	163100	356308930	19000	19000	19000	19000	0
249	20231129	163000	356308930	19000	19000	19000	19000	0
250	20231129	162900	356308930	19000	19000	19000	19000	0
251	20231129	162800	356308930	19000	19000	19000	19000	0
252	20231129	162700	356308930	19000	19000	19000	19000	0
253	20231129	162600	356308930	19000	19000	19000	19000	0
254	20231129	162500	356308930	19000	19000	19000	19000	0
255	20231129	162400	356308930	19000	19000	19000	19000	0
256	20231129	162300	356308930	19000	19000	19000	19000	0
257	20231129	162200	356308930	19000	19000	19000	19000	0
258	20231129	162100	356308930	19000	19000	19000	19000	0
259	20231129	162000	356308930	19000	19000	19000	19000	0
260	20231129	161900	356308930	19000	19000	19000	19000	0
261	20231129	161800	356308930	19000	19000	19000	19000	0
262	20231129	161700	356308930	19000	19000	19000	19000	0
263	20231129	161600	356308930	19000	19000	19000	19000	0
264	20231129	161500	356308930	19000	19000	19000	19000	0
265	20231129	161400	356308930	19000	19000	19000	19000	0
266	20231129	161300	356308930	19000	19000	19000	19000	0
267	20231129	161200	356308930	19000	19000	19000	19000	0
268	20231129	161100	356308930	19000	19000	19000	19000	0
269	20231129	161000	356308930	19000	19000	19000	19000	0
270	20231129	160900	356308930	19000	19000	19000	19000	0
271	20231129	160800	356308930	19000	19000	19000	19000	0
272	20231129	160700	356308930	19000	19000	19000	19000	700
273	20231129	160600	356308930	19000	19000	19000	19000	0
274	20231129	160500	356308930	19000	19000	19000	19000	0
275	20231129	160400	356308930	19000	19000	19000	19000	0
276	20231129	160300	356308930	19000	19000	19000	19000	0
277	20231129	160200	356308930	19000	19000	19000	19000	0
278	20231129	160100	356308930	19000	19000	19000	19000	0
279	20231129	160000	356308930	19000	19000	19000	19000	0
280	20231129	155900	356308930	19000	19000	19000	19000	0
281	20231129	155800	356308930	19000	19000	19000	19000	0
282	20231129	155700	356308930	19000	19000	19000	19000	0
283	20231129	155600	356308930	19000	19000	19000	19000	0
284	20231129	155500	356308930	19000	19000	19000	19000	0
285	20231129	155400	356308930	19000	19000	19000	19000	0
286	20231129	155300	356308930	19000	19000	19000	19000	0
287	20231129	155200	356308930	19000	19000	19000	19000	0
288	20231129	155100	356308930	19000	19000	19000	19000	0
289	20231129	155000	356308930	19000	19000	19000	19000	0
290	20231129	154900	356308930	19000	19000	19000	19000	0
291	20231129	154800	356308930	19000	19000	19000	19000	0
292	20231129	154700	356308930	19000	19000	19000	19000	0
293	20231129	154600	356308930	19000	19000	19000	19000	0
294	20231129	154500	356308930	19000	19000	19000	19000	0
295	20231129	154400	356308930	19000	19000	19000	19000	0
296	20231129	154300	356308930	19000	19000	19000	19000	0
297	20231129	154200	356308930	19000	19000	19000	19000	0
298	20231129	154100	356308930	19000	19000	19000	19000	0
299	20231129	154000	356308930	19000	19000	19000	19000	0
300	20231129	153900	356308930	19000	19000	19000	19000	0
301	20231129	153800	356308930	19000	19000	19000	19000	0
302	20231129	153700	356308930	19000	19000	19000	19000	700
303	20231129	153600	356308930	19000	19000	19000	19000	0
304	20231129	153500	356308930	19000	19000	19000	19000	0
305	20231129	153400	356308930	19000	19000	19000	19000	0
306	20231129	153300	356308930	19000	19000	19000	19000	0
307	20231129	153200	356308930	19000	19000	19000	19000	0
308	20231129	153100	356308930	19000	19000	19000	19000	0
309	20231129	153000	356308930	19000	19000	19000	19000	700
310	20231129	152900	343008930	19000	19000	19000	19000	0
311	20231129	152800	343008930	19000	19000	19000	19000	0
312	20231129	152700	343008930	19000	19000	19000	19000	0
313	20231129	152600	343008930	19000	19000	19000	19000	0
314	20231129	152500	343008930	19000	19000	19000	19000	0
315	20231129	152400	343008930	19000	19000	19000	19000	0
316	20231129	152300	343008930	19000	19000	19000	19000	0
317	20231129	152200	343008930	19000	19000	19000	19000	0
318	20231129	152100	343008930	19000	19000	19000	19000	0
319	20231129	152000	343008930	19000	19000	19000	19000	0
320	20231129	151900	343008930	19000	19000	19000	19000	162
321	20231129	151800	339930930	19000	19000	19000	19000	48
322	20231129	151700	339018930	19030	19030	19030	19030	2
323	20231129	151600	338980870	19000	19000	19000	19000	0
324	20231129	151500	338980870	19000	19000	19000	19000	73
325	20231129	151400	337593870	19000	19000	19000	19000	37
326	20231129	151300	336890870	19040	19000	19040	19000	4
327	20231129	151200	336814830	19040	19040	19040	19040	0
328	20231129	151100	336814830	19040	19040	19040	19040	80
329	20231129	151000	335291630	19050	19050	19050	19050	0
330	20231129	150900	335291630	19050	19050	19050	19050	80
331	20231129	150800	333767630	19060	19060	19060	19060	0
332	20231129	150700	333767630	19060	19060	19060	19010	85
333	20231129	150600	332147780	19070	19070	19070	19070	0
334	20231129	150500	332147780	19070	19070	19070	19070	0
335	20231129	150400	332147780	19070	19060	19070	19060	380
336	20231129	150300	324904180	19060	19060	19060	19060	50
337	20231129	150200	323951180	19070	19070	19070	19070	0
338	20231129	150100	323951180	19070	19070	19070	19050	174
339	20231129	150000	320633080	19070	19050	19070	19050	356
340	20231129	145900	313847680	19000	19000	19000	19000	81
341	20231129	145800	312308680	19000	19000	19000	19000	301
342	20231129	145700	306589680	19000	19000	19000	19000	20
343	20231129	145600	306209680	19000	19000	19000	19000	0
344	20231129	145500	306209680	19000	18990	19000	18990	80
345	20231129	145400	304689980	18990	18990	18990	18990	0
346	20231129	145300	304689980	18990	18990	18990	18990	0
347	20231129	145200	304689980	18990	18990	18990	18960	188
348	20231129	145100	301123970	18990	18990	18990	18990	0
349	20231129	145000	301123970	18990	18990	18990	18990	0
350	20231129	144900	301123970	18990	18990	18990	18990	51
351	20231129	144800	300155480	18980	18980	18980	18980	12
352	20231129	144700	299927720	18980	18980	18980	18980	38
353	20231129	144600	299206480	18980	18980	18980	18980	0
354	20231129	144500	299206480	18980	18980	18980	18980	0
355	20231129	144400	299206480	18980	18980	18980	18980	0
356	20231129	144300	299206480	18980	18980	18980	18980	50
357	20231129	144200	298257480	18950	18950	18950	18950	0
358	20231129	144100	298257480	18950	18950	18950	18950	50
359	20231129	144000	297309980	18950	18950	18950	18950	50
360	20231129	143900	296362480	18920	18920	18920	18920	1
361	20231129	143800	296343560	18950	18950	18950	18950	0
362	20231129	143700	296343560	18950	18950	18950	18950	0
363	20231129	143600	296343560	18950	18950	18950	18950	0
364	20231129	143500	296343560	18950	18950	18950	18950	104
365	20231129	143400	294372760	18960	18960	18960	18960	50
366	20231129	143300	293424760	18960	18960	18960	18960	130
367	20231129	143200	290959960	18960	18960	18960	18960	0
368	20231129	143100	290959960	18960	18960	18960	18960	50
369	20231129	143000	290011960	18960	18960	18960	18960	0
370	20231129	142900	290011960	18960	18960	18960	18960	0
371	20231129	142800	290011960	18960	18960	18960	18960	0
372	20231129	142700	290011960	18960	18960	18960	18960	0
373	20231129	142600	290011960	18960	18960	18960	18960	50
374	20231129	142500	289063960	18960	18960	18960	18960	50
375	20231129	142400	288115960	18960	18960	18960	18960	0
376	20231129	142300	288115960	18960	18960	18960	18960	0
377	20231129	142200	288115960	18960	18960	18960	18960	0
378	20231129	142100	288115960	18960	18960	18960	18960	5
379	20231129	142000	288021160	18960	18960	18960	18960	5
380	20231129	141900	287926360	18960	18980	18980	18960	90
381	20231129	141800	286218960	18980	18980	18980	18980	0
382	20231129	141700	286218960	18980	18970	18980	18970	155
383	20231129	141600	283277600	18970	18970	18970	18970	0
384	20231129	141500	283277600	18970	18930	18970	18930	115
385	20231129	141400	281098650	18940	18950	18950	18940	454
386	20231129	141300	272495360	18950	18950	18950	18950	0
387	20231129	141200	272495360	18950	18950	18950	18950	0
388	20231129	141100	272495360	18950	18950	18950	18950	0
389	20231129	141000	272495360	18950	18950	18950	18950	829
390	20231129	140900	256785810	18990	18990	18990	18990	50
391	20231129	140800	255836310	19000	19000	19000	19000	50
392	20231129	140700	254886310	18960	18960	18960	18960	99
393	20231129	140600	253009270	18960	18960	18960	18960	0
394	20231129	140500	253009270	18960	18960	18960	18960	0
395	20231129	140400	253009270	18960	18960	18960	18960	6
396	20231129	140300	252895510	18970	18980	18980	18970	59
397	20231129	140200	251776190	19020	19020	19020	19020	50
398	20231129	140100	250825190	18990	18990	18990	18990	222
399	20231129	140000	246609410	19040	19040	19040	19040	0
400	20231129	135900	246609410	19040	19040	19040	19040	0
401	20231129	135800	246609410	19040	19040	19040	19040	0
402	20231129	135700	246609410	19040	19040	19040	19040	0
403	20231129	135600	246609410	19040	19040	19040	19040	4
404	20231129	135500	246533250	19040	19070	19070	19030	12
405	20231129	135400	246304730	19040	19040	19040	19040	10
406	20231129	135300	246114330	19070	19070	19070	19070	0
407	20231129	135200	246114330	19070	19070	19070	19070	0
408	20231129	135100	246114330	19070	19070	19070	19070	0
409	20231129	135000	246114330	19070	19070	19070	19070	0
410	20231129	134900	246114330	19070	19070	19070	19070	0
411	20231129	134800	246114330	19070	19070	19070	19070	0
412	20231129	134700	246114330	19070	19070	19070	19070	0
413	20231129	134600	246114330	19070	19070	19070	19070	0
414	20231129	134500	246114330	19070	19070	19070	19070	0
415	20231129	134400	246114330	19070	19070	19070	19070	0
416	20231129	134300	246114330	19070	19070	19070	19070	0
417	20231129	134200	246114330	19070	19070	19070	19070	0
418	20231129	134100	246114330	19070	19070	19070	19070	0
419	20231129	134000	246114330	19070	19070	19070	19070	0
420	20231129	133900	246114330	19070	19070	19070	19070	0
421	20231129	133800	246114330	19070	19070	19070	19070	0
422	20231129	133700	246114330	19070	19070	19070	19070	1
423	20231129	133600	246095260	19040	19040	19040	19040	2
424	20231129	133500	246057180	19070	19070	19070	19070	0
425	20231129	133400	246057180	19070	19070	19070	19070	0
426	20231129	133300	246057180	19070	19070	19070	19070	0
427	20231129	133200	246057180	19070	19070	19070	19070	0
428	20231129	133100	246057180	19070	19070	19070	19070	0
429	20231129	133000	246057180	19070	19070	19070	19070	0
430	20231129	132900	246057180	19070	19070	19070	19070	0
431	20231129	132800	246057180	19070	19070	19070	19070	0
432	20231129	132700	246057180	19070	19070	19070	19070	0
433	20231129	132600	246057180	19070	19070	19070	19070	0
434	20231129	132500	246057180	19070	19070	19070	19070	0
435	20231129	132400	246057180	19070	19070	19070	19070	1
436	20231129	132300	246038110	19040	19040	19040	19040	1
437	20231129	132200	246019070	19070	19070	19070	19070	0
438	20231129	132100	246019070	19070	19070	19070	19070	0
439	20231129	132000	246019070	19070	19070	19070	19070	0
440	20231129	131900	246019070	19070	19070	19070	19070	0
441	20231129	131800	246019070	19070	19070	19070	19070	1
442	20231129	131700	246000000	19070	19020	19070	19020	100
443	20231129	131600	244093560	19060	19060	19060	19060	0
444	20231129	131500	244093560	19060	19060	19060	19060	0
445	20231129	131400	244093560	19060	19060	19060	19060	0
446	20231129	131300	244093560	19060	19060	19060	19060	0
447	20231129	131200	244093560	19060	19060	19060	19060	0
448	20231129	131100	244093560	19060	19060	19060	19060	0
449	20231129	131000	244093560	19060	19060	19060	19060	0
450	20231129	130900	244093560	19060	19060	19060	19060	2
451	20231129	130800	244055440	19060	19060	19060	19060	0
452	20231129	130700	244055440	19060	19020	19060	19020	23
453	20231129	130600	243617100	19080	19080	19080	19080	0
454	20231129	130500	243617100	19080	19080	19080	19080	0
455	20231129	130400	243617100	19080	19080	19080	19080	0
456	20231129	130300	243617100	19080	19080	19080	19080	0
457	20231129	130200	243617100	19080	19080	19080	19080	0
458	20231129	130100	243617100	19080	19080	19080	19080	0
459	20231129	130000	243617100	19080	19080	19080	19080	0
460	20231129	125900	243617100	19080	19080	19080	19080	1
461	20231129	125800	243598020	19070	19070	19070	19070	200
462	20231129	125700	239784020	19080	19080	19080	19080	0
463	20231129	125600	239784020	19080	19080	19080	19080	1
464	20231129	125500	239764940	18960	18960	18960	18960	0
465	20231129	125400	239764940	18960	19020	19020	18960	29
466	20231129	125300	239213480	19010	19010	19010	19010	0
467	20231129	125200	239213480	19010	19010	19010	19010	0
468	20231129	125100	239213480	19010	19010	19010	19010	0
469	20231129	125000	239213480	19010	19010	19010	19010	0
470	20231129	124900	239213480	19010	19010	19010	19010	10
471	20231129	124800	239023380	18950	18950	18950	18950	0
472	20231129	124700	239023380	18950	18950	18950	18950	0
473	20231129	124600	239023380	18950	18950	18950	18950	8
474	20231129	124500	238871780	19010	19010	19010	19010	0
475	20231129	124400	238871780	19010	19010	19010	19010	0
476	20231129	124300	238871780	19010	19010	19010	19010	5
477	20231129	124200	238776730	18950	18950	18950	18950	0
478	20231129	124100	238776730	18950	18950	18950	18950	20
479	20231129	124000	238397730	18960	18960	18960	18960	17
480	20231129	123900	238075410	18940	18950	18950	18940	52
481	20231129	123800	237090020	18930	18930	18930	18930	4
482	20231129	123700	237014300	18930	18930	18930	18930	0
483	20231129	123600	237014300	18930	18930	18930	18930	0
484	20231129	123500	237014300	18930	18930	18930	18920	101
485	20231129	123400	235103360	18920	18920	18920	18920	0
486	20231129	123300	235103360	18920	18920	18920	18920	0
487	20231129	123200	235103360	18920	18920	18920	18920	0
488	20231129	123100	235103360	18920	18920	18920	18920	0
489	20231129	123000	235103360	18920	18920	18940	18920	182
490	20231129	122900	231656670	18920	18920	18920	18920	37
491	20231129	122800	230956630	18920	18930	18940	18920	53
492	20231129	122700	229953830	18930	18930	18930	18930	1
493	20231129	122600	229934900	18930	18930	18930	18930	62
494	20231129	122500	228761240	18930	18940	18940	18930	187
495	20231129	122400	225219950	18940	18940	18940	18940	0
496	20231129	122300	225219950	18940	18960	18960	18940	321
497	20231129	122200	219137320	18960	18960	18960	18960	0
498	20231129	122100	219137320	18960	18960	18960	18960	0
499	20231129	122000	219137320	18960	18960	18960	18960	218
500	20231129	121900	215004040	18970	18970	18970	18970	5
501	20231129	121800	214909190	18960	18960	18960	18960	0
502	20231129	121700	214909190	18960	18960	18960	18960	0
503	20231129	121600	214909190	18960	18960	18960	18960	0
504	20231129	121500	214909190	18960	18960	18960	18960	0
505	20231129	121400	214909190	18960	18960	18960	18960	100
506	20231129	121300	213013190	19010	19010	19010	19010	0
507	20231129	121200	213013190	19010	19010	19010	19010	0
508	20231129	121100	213013190	19010	19010	19010	19010	20
509	20231129	121000	212632990	18960	18960	18960	18960	50
510	20231129	120900	211684990	18960	18960	18960	18960	50
511	20231129	120800	210736990	18960	18960	18960	18960	50
512	20231129	120700	209788990	18960	18960	18960	18960	0
513	20231129	120600	209788990	18960	18960	18960	18960	0
514	20231129	120500	209788990	18960	18960	18960	18960	100
515	20231129	120400	207892990	18960	18960	18960	18960	0
516	20231129	120300	207892990	18960	18960	18960	18960	0
517	20231129	120200	207892990	18960	18960	18960	18960	0
518	20231129	120100	207892990	18960	18960	18960	18960	0
519	20231129	120000	207892990	18960	18960	18960	18960	0
520	20231129	115900	207892990	18960	18960	18960	18960	33
521	20231129	115800	207267310	18950	18960	18960	18950	111
522	20231129	115700	205163490	18950	18950	18950	18950	0
523	20231129	115600	205163490	18950	18950	18950	18950	0
524	20231129	115500	205163490	18950	18950	18950	18950	0
525	20231129	115400	205163490	18950	18950	18950	18950	0
526	20231129	115300	205163490	18950	18950	18950	18950	0
527	20231129	115200	205163490	18950	18950	18950	18950	0
528	20231129	115100	205163490	18950	18950	18950	18950	0
529	20231129	115000	205163490	18950	18950	18950	18950	0
530	20231129	114900	205163490	18950	18950	18950	18950	0
531	20231129	114800	205163490	18950	18950	18950	18950	0
532	20231129	114700	205163490	18950	18950	18950	18950	0
533	20231129	114600	205163490	18950	18950	18950	18950	0
534	20231129	114500	205163490	18950	18950	18950	18950	0
535	20231129	114400	205163490	18950	18950	18950	18950	75
536	20231129	114300	203742240	18950	18960	18960	18950	5
537	20231129	114200	203647480	18960	18960	18960	18960	0
538	20231129	114100	203647480	18960	18960	18960	18960	0
539	20231129	114000	203647480	18960	18960	18960	18960	0
540	20231129	113900	203647480	18960	18960	18960	18960	3
541	20231129	113800	203590600	18950	18950	18950	18950	140
542	20231129	113700	200937600	18980	18980	18980	18980	0
543	20231129	113600	200937600	18980	18980	18980	18980	0
544	20231129	113500	200937600	18980	18980	18980	18980	305
545	20231129	113400	195148700	18950	18960	18960	18950	143
546	20231129	113300	192437670	18970	18970	18970	18970	0
547	20231129	113200	192437670	18970	18970	18970	18970	0
548	20231129	113100	192437670	18970	18970	18970	18970	2
549	20231129	113000	192399730	18960	19000	19000	18960	1209
550	20231129	112900	169460590	19000	19000	19000	19000	0
551	20231129	112800	169460590	19000	19000	19000	19000	0
552	20231129	112700	169460590	19000	19000	19000	19000	0
553	20231129	112600	169460590	19000	19000	19000	19000	0
554	20231129	112500	169460590	19000	19000	19000	19000	0
555	20231129	112400	169460590	19000	19000	19000	19000	1
556	20231129	112300	169441590	19000	19000	19000	19000	0
557	20231129	112200	169441590	19000	19000	19000	19000	0
558	20231129	112100	169441590	19000	19000	19000	19000	0
559	20231129	112000	169441590	19000	19000	19000	19000	1
560	20231129	111900	169422590	18990	18990	18990	18990	0
561	20231129	111800	169422590	18990	18990	18990	18990	0
562	20231129	111700	169422590	18990	18990	18990	18990	0
563	20231129	111600	169422590	18990	18990	18990	18990	0
564	20231129	111500	169422590	18990	18990	18990	18990	70
565	20231129	111400	168093290	18990	18990	18990	18990	0
566	20231129	111300	168093290	18990	18990	18990	18990	0
567	20231129	111200	168093290	18990	18990	18990	18990	0
568	20231129	111100	168093290	18990	19000	19000	18990	71
569	20231129	111000	166744330	19010	19010	19010	19010	0
570	20231129	110900	166744330	19010	19010	19010	19010	0
571	20231129	110800	166744330	19010	19010	19010	19010	0
572	20231129	110700	166744330	19010	19010	19010	19010	0
573	20231129	110600	166744330	19010	19010	19010	19010	20
574	20231129	110500	166364130	19010	19010	19010	19010	11
575	20231129	110400	166155020	19000	19040	19040	19000	249
576	20231129	110300	161419460	19050	19050	19050	19050	0
577	20231129	110200	161419460	19050	19050	19050	19050	0
578	20231129	110100	161419460	19050	19020	19050	19020	2
579	20231129	110000	161381390	18990	18990	18990	18990	44
580	20231129	105900	160545830	18970	18970	18970	18970	0
581	20231129	105800	160545830	18970	18970	18970	18970	0
582	20231129	105700	160545830	18970	18990	18990	18970	75
583	20231129	105600	159122760	18990	18990	18990	18990	0
584	20231129	105500	159122760	18990	18990	18990	18990	0
585	20231129	105400	159122760	18990	18990	18990	18990	0
586	20231129	105300	159122760	18990	18990	18990	18990	0
587	20231129	105200	159122760	18990	19000	19000	18990	101
588	20231129	105100	157204570	18990	18990	18990	18990	0
589	20231129	105000	157204570	18990	18990	18990	18990	0
590	20231129	104900	157204570	18990	18990	18990	18990	0
591	20231129	104800	157204570	18990	18990	18990	18990	0
592	20231129	104700	157204570	18990	18990	18990	18990	0
593	20231129	104600	157204570	18990	18990	18990	18990	0
594	20231129	104500	157204570	18990	18990	18990	18990	0
595	20231129	104400	157204570	18990	18990	18990	18990	0
596	20231129	104300	157204570	18990	18990	18990	18990	0
597	20231129	104200	157204570	18990	18990	18990	18990	100
598	20231129	104100	155305570	18990	18990	18990	18990	0
599	20231129	104000	155305570	18990	19010	19010	18990	220
600	20231129	103900	151125920	19010	19010	19010	19010	1
601	20231129	103800	151106910	19100	19100	19100	19100	0
602	20231129	103700	151106910	19100	19100	19100	19100	0
603	20231129	103600	151106910	19100	19100	19100	19100	0
604	20231129	103500	151106910	19100	19100	19100	19100	0
605	20231129	103400	151106910	19100	19100	19100	19100	0
606	20231129	103300	151106910	19100	19100	19100	19100	0
607	20231129	103200	151106910	19100	19100	19100	19100	0
608	20231129	103100	151106910	19100	19100	19100	19100	0
609	20231129	103000	151106910	19100	19100	19100	19100	1
610	20231129	102900	151087810	19000	19000	19000	19000	12
611	20231129	102800	150859810	19000	19000	19000	19000	62
612	20231129	102700	149681810	19000	19000	19000	19000	0
613	20231129	102600	149681810	19000	19000	19000	19000	0
614	20231129	102500	149681810	19000	19000	19000	19000	70
615	20231129	102400	148351810	19000	19000	19000	19000	0
616	20231129	102300	148351810	19000	19000	19000	19000	0
617	20231129	102200	148351810	19000	19000	19000	19000	0
618	20231129	102100	148351810	19000	19010	19010	19000	185
619	20231129	102000	144836700	19130	19130	19130	19130	0
620	20231129	101900	144836700	19130	19130	19130	19130	0
621	20231129	101800	144836700	19130	19130	19130	19130	0
622	20231129	101700	144836700	19130	19130	19130	19130	1
623	20231129	101600	144817570	19010	19010	19010	19010	0
624	20231129	101500	144817570	19010	19010	19010	19000	175
625	20231129	101400	141491520	19010	19010	19010	19010	0
626	20231129	101300	141491520	19010	19010	19010	19010	0
627	20231129	101200	141491520	19010	19020	19020	19010	70
628	20231129	101100	140160810	19030	19030	19030	19030	70
629	20231129	101000	138828710	19070	19070	19070	19070	0
630	20231129	100900	138828710	19070	19070	19070	19070	0
631	20231129	100800	138828710	19070	19070	19070	19070	0
632	20231129	100700	138828710	19070	19070	19070	19070	0
633	20231129	100600	138828710	19070	19070	19070	19070	0
634	20231129	100500	138828710	19070	19070	19070	19070	4
635	20231129	100400	138752430	19120	19020	19120	19020	802
636	20231129	100300	123488290	19000	19000	19000	19000	0
637	20231129	100200	123488290	19000	19000	19000	19000	0
638	20231129	100100	123488290	19000	19000	19000	19000	0
639	20231129	100000	123488290	19000	19000	19000	19000	0
640	20231129	095900	123488290	19000	19000	19000	19000	1
641	20231129	095800	123469290	19110	19110	19110	19110	0
642	20231129	095700	123469290	19110	19110	19110	19110	0
643	20231129	095600	123469290	19110	19110	19110	19110	1
644	20231129	095500	123450180	19010	19010	19010	19010	0
645	20231129	095400	123450180	19010	19010	19010	19010	104
646	20231129	095300	121473140	18990	18990	18990	18990	0
647	20231129	095200	121473140	18990	18990	18990	18990	0
648	20231129	095100	121473140	18990	19000	19000	18990	70
649	20231129	095000	120143690	18990	18990	18990	18990	2
650	20231129	094900	120105710	18990	18990	18990	18990	0
651	20231129	094800	120105710	18990	18990	18990	18990	0
652	20231129	094700	120105710	18990	18990	18990	18990	0
653	20231129	094600	120105710	18990	18990	18990	18990	0
654	20231129	094500	120105710	18990	18990	18990	18990	0
655	20231129	094400	120105710	18990	18990	18990	18990	0
656	20231129	094300	120105710	18990	18980	18990	18980	219
657	20231129	094200	115949080	18990	18990	18990	18990	1
658	20231129	094100	115930090	19000	19000	19000	19000	0
659	20231129	094000	115930090	19000	19020	19020	19000	321
660	20231129	093900	109824910	19090	19090	19090	19090	0
661	20231129	093800	109824910	19090	19090	19090	19090	1
662	20231129	093700	109805820	19020	19020	19030	19020	143
663	20231129	093600	107085140	19140	19140	19140	19140	0
664	20231129	093500	107085140	19140	19140	19140	19140	0
665	20231129	093400	107085140	19140	19140	19140	19140	0
666	20231129	093300	107085140	19140	19140	19140	19140	1
667	20231129	093200	107066000	19050	19050	19050	19050	100
668	20231129	093100	105161000	19040	19050	19050	19040	143
669	20231129	093000	102438160	19150	19150	19150	19150	0
670	20231129	092900	102438160	19150	19150	19150	19150	0
671	20231129	092800	102438160	19150	19150	19150	19150	1
672	20231129	092700	102419010	19160	19090	19160	19090	417
673	20231129	092600	94431830	19140	19020	19140	19020	204
674	20231129	092500	90549790	19010	18970	19010	18970	93
675	20231129	092400	88782730	18970	18970	18970	18970	5
676	20231129	092300	88687880	18920	18920	18920	18920	0
677	20231129	092200	88687880	18920	18920	18920	18920	0
678	20231129	092100	88687880	18920	18920	18920	18920	0
679	20231129	092000	88687880	18920	18920	18920	18920	0
680	20231129	091900	88687880	18920	18920	18920	18920	0
681	20231129	091800	88687880	18920	18920	18920	18920	0
682	20231129	091700	88687880	18920	18900	18920	18900	108
683	20231129	091600	86644940	18900	18940	18940	18900	249
684	20231129	091500	81932890	18940	18940	18940	18940	0
685	20231129	091400	81932890	18940	18940	18940	18940	0
686	20231129	091300	81932890	18940	18950	18970	18940	503
687	20231129	091200	72403640	18950	18950	18950	18950	0
688	20231129	091100	72403640	18950	18950	18950	18950	78
689	20231129	091000	70925540	18910	18910	18910	18910	0
690	20231129	090900	70925540	18910	19000	19000	18910	111
691	20231129	090800	68825540	19000	19200	19200	18970	3528
692	20231129	090700	1746830	19150	19150	19150	19150	0
693	20231129	090600	1746830	19150	19150	19150	19150	0
694	20231129	090500	1746830	19150	19150	19150	19150	0
695	20231129	090400	1746830	19150	19150	19150	19150	70
696	20231129	090300	406330	19340	19340	19340	19340	0
697	20231129	090200	406330	19340	19340	19340	19340	0
698	20231129	090100	406330	19340	19340	19340	19340	10
699	20231129	090000	212930	19340	19530	19530	19340	11