KissMeData/234080/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	204100	146462280	12650	12650	12650	12650	37
3	20231129	204000	146462280	12650	12650	12650	12650	0
4	20231129	203900	146462280	12650	12650	12650	12650	0
5	20231129	203800	146462280	12650	12650	12650	12650	0
6	20231129	203700	146462280	12650	12650	12650	12650	0
7	20231129	203600	146462280	12650	12650	12650	12650	0
8	20231129	203500	146462280	12650	12650	12650	12650	0
9	20231129	203400	146462280	12650	12650	12650	12650	0
10	20231129	203300	146462280	12650	12650	12650	12650	0
11	20231129	203200	146462280	12650	12650	12650	12650	0
12	20231129	203100	146462280	12650	12650	12650	12650	0
13	20231129	203000	146462280	12650	12650	12650	12650	0
14	20231129	202900	146462280	12650	12650	12650	12650	0
15	20231129	202800	146462280	12650	12650	12650	12650	0
16	20231129	202700	146462280	12650	12650	12650	12650	0
17	20231129	202600	146462280	12650	12650	12650	12650	0
18	20231129	202500	146462280	12650	12650	12650	12650	0
19	20231129	202400	146462280	12650	12650	12650	12650	0
20	20231129	202300	146462280	12650	12650	12650	12650	0
21	20231129	202200	146462280	12650	12650	12650	12650	0
22	20231129	202100	146462280	12650	12650	12650	12650	0
23	20231129	202000	146462280	12650	12650	12650	12650	0
24	20231129	201900	146462280	12650	12650	12650	12650	0
25	20231129	201800	146462280	12650	12650	12650	12650	0
26	20231129	201700	146462280	12650	12650	12650	12650	0
27	20231129	201600	146462280	12650	12650	12650	12650	0
28	20231129	201500	146462280	12650	12650	12650	12650	0
29	20231129	201400	146462280	12650	12650	12650	12650	0
30	20231129	201300	146462280	12650	12650	12650	12650	0
31	20231129	201200	146462280	12650	12650	12650	12650	0
32	20231129	201100	146462280	12650	12650	12650	12650	37
33	20231129	201000	146462280	12650	12650	12650	12650	0
34	20231129	200900	146462280	12650	12650	12650	12650	0
35	20231129	200800	146462280	12650	12650	12650	12650	0
36	20231129	200700	146462280	12650	12650	12650	12650	0
37	20231129	200600	146462280	12650	12650	12650	12650	0
38	20231129	200500	146462280	12650	12650	12650	12650	0
39	20231129	200400	146462280	12650	12650	12650	12650	0
40	20231129	200300	146462280	12650	12650	12650	12650	0
41	20231129	200200	146462280	12650	12650	12650	12650	0
42	20231129	200100	146462280	12650	12650	12650	12650	0
43	20231129	200000	146462280	12650	12650	12650	12650	0
44	20231129	195900	146462280	12650	12650	12650	12650	0
45	20231129	195800	146462280	12650	12650	12650	12650	0
46	20231129	195700	146462280	12650	12650	12650	12650	0
47	20231129	195600	146462280	12650	12650	12650	12650	0
48	20231129	195500	146462280	12650	12650	12650	12650	0
49	20231129	195400	146462280	12650	12650	12650	12650	0
50	20231129	195300	146462280	12650	12650	12650	12650	0
51	20231129	195200	146462280	12650	12650	12650	12650	0
52	20231129	195100	146462280	12650	12650	12650	12650	0
53	20231129	195000	146462280	12650	12650	12650	12650	0
54	20231129	194900	146462280	12650	12650	12650	12650	0
55	20231129	194800	146462280	12650	12650	12650	12650	0
56	20231129	194700	146462280	12650	12650	12650	12650	0
57	20231129	194600	146462280	12650	12650	12650	12650	0
58	20231129	194500	146462280	12650	12650	12650	12650	0
59	20231129	194400	146462280	12650	12650	12650	12650	0
60	20231129	194300	146462280	12650	12650	12650	12650	0
61	20231129	194200	146462280	12650	12650	12650	12650	0
62	20231129	194100	146462280	12650	12650	12650	12650	37
63	20231129	194000	146462280	12650	12650	12650	12650	0
64	20231129	193900	146462280	12650	12650	12650	12650	0
65	20231129	193800	146462280	12650	12650	12650	12650	0
66	20231129	193700	146462280	12650	12650	12650	12650	0
67	20231129	193600	146462280	12650	12650	12650	12650	0
68	20231129	193500	146462280	12650	12650	12650	12650	0
69	20231129	193400	146462280	12650	12650	12650	12650	0
70	20231129	193300	146462280	12650	12650	12650	12650	0
71	20231129	193200	146462280	12650	12650	12650	12650	0
72	20231129	193100	146462280	12650	12650	12650	12650	0
73	20231129	193000	146462280	12650	12650	12650	12650	0
74	20231129	192900	146462280	12650	12650	12650	12650	0
75	20231129	192800	146462280	12650	12650	12650	12650	0
76	20231129	192700	146462280	12650	12650	12650	12650	0
77	20231129	192600	146462280	12650	12650	12650	12650	0
78	20231129	192500	146462280	12650	12650	12650	12650	0
79	20231129	192400	146462280	12650	12650	12650	12650	0
80	20231129	192300	146462280	12650	12650	12650	12650	0
81	20231129	192200	146462280	12650	12650	12650	12650	0
82	20231129	192100	146462280	12650	12650	12650	12650	0
83	20231129	192000	146462280	12650	12650	12650	12650	0
84	20231129	191900	146462280	12650	12650	12650	12650	0
85	20231129	191800	146462280	12650	12650	12650	12650	0
86	20231129	191700	146462280	12650	12650	12650	12650	0
87	20231129	191600	146462280	12650	12650	12650	12650	0
88	20231129	191500	146462280	12650	12650	12650	12650	0
89	20231129	191400	146462280	12650	12650	12650	12650	0
90	20231129	191300	146462280	12650	12650	12650	12650	0
91	20231129	191200	146462280	12650	12650	12650	12650	0
92	20231129	191100	146462280	12650	12650	12650	12650	37
93	20231129	191000	146462280	12650	12650	12650	12650	0
94	20231129	190900	146462280	12650	12650	12650	12650	0
95	20231129	190800	146462280	12650	12650	12650	12650	0
96	20231129	190700	146462280	12650	12650	12650	12650	0
97	20231129	190600	146462280	12650	12650	12650	12650	0
98	20231129	190500	146462280	12650	12650	12650	12650	0
99	20231129	190400	146462280	12650	12650	12650	12650	0
100	20231129	190300	146462280	12650	12650	12650	12650	0
101	20231129	190200	146462280	12650	12650	12650	12650	0
102	20231129	190100	146462280	12650	12650	12650	12650	0
103	20231129	190000	146462280	12650	12650	12650	12650	0
104	20231129	185900	146462280	12650	12650	12650	12650	0
105	20231129	185800	146462280	12650	12650	12650	12650	0
106	20231129	185700	146462280	12650	12650	12650	12650	0
107	20231129	185600	146462280	12650	12650	12650	12650	0
108	20231129	185500	146462280	12650	12650	12650	12650	0
109	20231129	185400	146462280	12650	12650	12650	12650	0
110	20231129	185300	146462280	12650	12650	12650	12650	0
111	20231129	185200	146462280	12650	12650	12650	12650	0
112	20231129	185100	146462280	12650	12650	12650	12650	0
113	20231129	185000	146462280	12650	12650	12650	12650	0
114	20231129	184900	146462280	12650	12650	12650	12650	0
115	20231129	184800	146462280	12650	12650	12650	12650	0
116	20231129	184700	146462280	12650	12650	12650	12650	0
117	20231129	184600	146462280	12650	12650	12650	12650	0
118	20231129	184500	146462280	12650	12650	12650	12650	0
119	20231129	184400	146462280	12650	12650	12650	12650	0
120	20231129	184300	146462280	12650	12650	12650	12650	0
121	20231129	184200	146462280	12650	12650	12650	12650	0
122	20231129	184100	146462280	12650	12650	12650	12650	37
123	20231129	184000	146462280	12650	12650	12650	12650	0
124	20231129	183900	146462280	12650	12650	12650	12650	0
125	20231129	183800	146462280	12650	12650	12650	12650	0
126	20231129	183700	146462280	12650	12650	12650	12650	0
127	20231129	183600	146462280	12650	12650	12650	12650	0
128	20231129	183500	146462280	12650	12650	12650	12650	0
129	20231129	183400	146462280	12650	12650	12650	12650	0
130	20231129	183300	146462280	12650	12650	12650	12650	0
131	20231129	183200	146462280	12650	12650	12650	12650	0
132	20231129	183100	146462280	12650	12650	12650	12650	0
133	20231129	183000	146462280	12650	12650	12650	12650	0
134	20231129	182900	146462280	12650	12650	12650	12650	0
135	20231129	182800	146462280	12650	12650	12650	12650	0
136	20231129	182700	146462280	12650	12650	12650	12650	0
137	20231129	182600	146462280	12650	12650	12650	12650	0
138	20231129	182500	146462280	12650	12650	12650	12650	0
139	20231129	182400	146462280	12650	12650	12650	12650	0
140	20231129	182300	146462280	12650	12650	12650	12650	0
141	20231129	182200	146462280	12650	12650	12650	12650	0
142	20231129	182100	146462280	12650	12650	12650	12650	0
143	20231129	182000	146462280	12650	12650	12650	12650	0
144	20231129	181900	146462280	12650	12650	12650	12650	0
145	20231129	181800	146462280	12650	12650	12650	12650	0
146	20231129	181700	146462280	12650	12650	12650	12650	0
147	20231129	181600	146462280	12650	12650	12650	12650	0
148	20231129	181500	146462280	12650	12650	12650	12650	0
149	20231129	181400	146462280	12650	12650	12650	12650	0
150	20231129	181300	146462280	12650	12650	12650	12650	0
151	20231129	181200	146462280	12650	12650	12650	12650	0
152	20231129	181100	146462280	12650	12650	12650	12650	37
153	20231129	181000	146462280	12650	12650	12650	12650	0
154	20231129	180900	146462280	12650	12650	12650	12650	0
155	20231129	180800	146462280	12650	12650	12650	12650	0
156	20231129	180700	146462280	12650	12650	12650	12650	0
157	20231129	180600	146462280	12650	12650	12650	12650	0
158	20231129	180500	146462280	12650	12650	12650	12650	0
159	20231129	180400	146462280	12650	12650	12650	12650	0
160	20231129	180300	146462280	12650	12650	12650	12650	0
161	20231129	180200	146462280	12650	12650	12650	12650	0
162	20231129	180100	146462280	12650	12650	12650	12650	0
163	20231129	180000	146462280	12650	12650	12650	12650	0
164	20231129	175900	146462280	12650	12650	12650	12650	0
165	20231129	175800	146462280	12650	12650	12650	12650	0
166	20231129	175700	146462280	12650	12650	12650	12650	0
167	20231129	175600	146462280	12650	12650	12650	12650	0
168	20231129	175500	146462280	12650	12650	12650	12650	0
169	20231129	175400	146462280	12650	12650	12650	12650	0
170	20231129	175300	146462280	12650	12650	12650	12650	0
171	20231129	175200	146462280	12650	12650	12650	12650	0
172	20231129	175100	146462280	12650	12650	12650	12650	0
173	20231129	175000	146462280	12650	12650	12650	12650	0
174	20231129	174900	146462280	12650	12650	12650	12650	0
175	20231129	174800	146462280	12650	12650	12650	12650	0
176	20231129	174700	146462280	12650	12650	12650	12650	0
177	20231129	174600	146462280	12650	12650	12650	12650	0
178	20231129	174500	146462280	12650	12650	12650	12650	0
179	20231129	174400	146462280	12650	12650	12650	12650	0
180	20231129	174300	146462280	12650	12650	12650	12650	0
181	20231129	174200	146462280	12650	12650	12650	12650	0
182	20231129	174100	146462280	12650	12650	12650	12650	37
183	20231129	174000	146462280	12650	12650	12650	12650	0
184	20231129	173900	146462280	12650	12650	12650	12650	0
185	20231129	173800	146462280	12650	12650	12650	12650	0
186	20231129	173700	146462280	12650	12650	12650	12650	0
187	20231129	173600	146462280	12650	12650	12650	12650	0
188	20231129	173500	146462280	12650	12650	12650	12650	0
189	20231129	173400	146462280	12650	12650	12650	12650	0
190	20231129	173300	146462280	12650	12650	12650	12650	0
191	20231129	173200	146462280	12650	12650	12650	12650	0
192	20231129	173100	146462280	12650	12650	12650	12650	0
193	20231129	173000	146462280	12650	12650	12650	12650	0
194	20231129	172900	146462280	12650	12650	12650	12650	0
195	20231129	172800	146462280	12650	12650	12650	12650	0
196	20231129	172700	146462280	12650	12650	12650	12650	0
197	20231129	172600	146462280	12650	12650	12650	12650	0
198	20231129	172500	146462280	12650	12650	12650	12650	0
199	20231129	172400	146462280	12650	12650	12650	12650	0
200	20231129	172300	146462280	12650	12650	12650	12650	0
201	20231129	172200	146462280	12650	12650	12650	12650	0
202	20231129	172100	146462280	12650	12650	12650	12650	0
203	20231129	172000	146462280	12650	12650	12650	12650	0
204	20231129	171900	146462280	12650	12650	12650	12650	0
205	20231129	171800	146462280	12650	12650	12650	12650	0
206	20231129	171700	146462280	12650	12650	12650	12650	0
207	20231129	171600	146462280	12650	12650	12650	12650	0
208	20231129	171500	146462280	12650	12650	12650	12650	0
209	20231129	171400	146462280	12650	12650	12650	12650	0
210	20231129	171300	146462280	12650	12650	12650	12650	0
211	20231129	171200	146462280	12650	12650	12650	12650	0
212	20231129	171100	146462280	12650	12650	12650	12650	37
213	20231129	171000	146462280	12650	12650	12650	12650	0
214	20231129	170900	146462280	12650	12650	12650	12650	0
215	20231129	170800	146462280	12650	12650	12650	12650	0
216	20231129	170700	146462280	12650	12650	12650	12650	0
217	20231129	170600	146462280	12650	12650	12650	12650	0
218	20231129	170500	146462280	12650	12650	12650	12650	0
219	20231129	170400	146462280	12650	12650	12650	12650	0
220	20231129	170300	146462280	12650	12650	12650	12650	0
221	20231129	170200	146462280	12650	12650	12650	12650	0
222	20231129	170100	146462280	12650	12650	12650	12650	0
223	20231129	170000	146462280	12650	12650	12650	12650	0
224	20231129	165900	146462280	12650	12650	12650	12650	0
225	20231129	165800	146462280	12650	12650	12650	12650	0
226	20231129	165700	146462280	12650	12650	12650	12650	0
227	20231129	165600	146462280	12650	12650	12650	12650	0
228	20231129	165500	146462280	12650	12650	12650	12650	0
229	20231129	165400	146462280	12650	12650	12650	12650	0
230	20231129	165300	146462280	12650	12650	12650	12650	0
231	20231129	165200	146462280	12650	12650	12650	12650	0
232	20231129	165100	146462280	12650	12650	12650	12650	0
233	20231129	165000	146462280	12650	12650	12650	12650	0
234	20231129	164900	146462280	12650	12650	12650	12650	0
235	20231129	164800	146462280	12650	12650	12650	12650	0
236	20231129	164700	146462280	12650	12650	12650	12650	0
237	20231129	164600	146462280	12650	12650	12650	12650	0
238	20231129	164500	146462280	12650	12650	12650	12650	0
239	20231129	164400	146462280	12650	12650	12650	12650	0
240	20231129	164300	146462280	12650	12650	12650	12650	0
241	20231129	164200	146462280	12650	12650	12650	12650	0
242	20231129	164100	146462280	12650	12650	12650	12650	37
243	20231129	164000	146462280	12650	12650	12650	12650	0
244	20231129	163900	146462280	12650	12650	12650	12650	0
245	20231129	163800	146462280	12650	12650	12650	12650	0
246	20231129	163700	146462280	12650	12650	12650	12650	0
247	20231129	163600	146462280	12650	12650	12650	12650	0
248	20231129	163500	146462280	12650	12650	12650	12650	0
249	20231129	163400	146462280	12650	12650	12650	12650	0
250	20231129	163300	146462280	12650	12650	12650	12650	0
251	20231129	163200	146462280	12650	12650	12650	12650	0
252	20231129	163100	146462280	12650	12650	12650	12650	0
253	20231129	163000	146462280	12650	12650	12650	12650	0
254	20231129	162900	146462280	12650	12650	12650	12650	0
255	20231129	162800	146462280	12650	12650	12650	12650	0
256	20231129	162700	146462280	12650	12650	12650	12650	0
257	20231129	162600	146462280	12650	12650	12650	12650	0
258	20231129	162500	146462280	12650	12650	12650	12650	0
259	20231129	162400	146462280	12650	12650	12650	12650	0
260	20231129	162300	146462280	12650	12650	12650	12650	0
261	20231129	162200	146462280	12650	12650	12650	12650	0
262	20231129	162100	146462280	12650	12650	12650	12650	0
263	20231129	162000	146462280	12650	12650	12650	12650	0
264	20231129	161900	146462280	12650	12650	12650	12650	0
265	20231129	161800	146462280	12650	12650	12650	12650	0
266	20231129	161700	146462280	12650	12650	12650	12650	0
267	20231129	161600	146462280	12650	12650	12650	12650	0
268	20231129	161500	146462280	12650	12650	12650	12650	0
269	20231129	161400	146462280	12650	12650	12650	12650	0
270	20231129	161300	146462280	12650	12650	12650	12650	0
271	20231129	161200	146462280	12650	12650	12650	12650	0
272	20231129	161100	146462280	12650	12650	12650	12650	37
273	20231129	161000	146462280	12650	12650	12650	12650	0
274	20231129	160900	146462280	12650	12650	12650	12650	0
275	20231129	160800	146462280	12650	12650	12650	12650	0
276	20231129	160700	146462280	12650	12650	12650	12650	0
277	20231129	160600	146462280	12650	12650	12650	12650	0
278	20231129	160500	146462280	12650	12650	12650	12650	0
279	20231129	160400	146462280	12650	12650	12650	12650	0
280	20231129	160300	146462280	12650	12650	12650	12650	0
281	20231129	160200	146462280	12650	12650	12650	12650	0
282	20231129	160100	146462280	12650	12650	12650	12650	0
283	20231129	160000	146462280	12650	12650	12650	12650	0
284	20231129	155900	146462280	12650	12650	12650	12650	0
285	20231129	155800	146462280	12650	12650	12650	12650	0
286	20231129	155700	146462280	12650	12650	12650	12650	0
287	20231129	155600	146462280	12650	12650	12650	12650	0
288	20231129	155500	146462280	12650	12650	12650	12650	0
289	20231129	155400	146462280	12650	12650	12650	12650	0
290	20231129	155300	146462280	12650	12650	12650	12650	0
291	20231129	155200	146462280	12650	12650	12650	12650	0
292	20231129	155100	146462280	12650	12650	12650	12650	0
293	20231129	155000	146462280	12650	12650	12650	12650	0
294	20231129	154900	146462280	12650	12650	12650	12650	0
295	20231129	154800	146462280	12650	12650	12650	12650	0
296	20231129	154700	146462280	12650	12650	12650	12650	0
297	20231129	154600	146462280	12650	12650	12650	12650	0
298	20231129	154500	146462280	12650	12650	12650	12650	0
299	20231129	154400	146462280	12650	12650	12650	12650	0
300	20231129	154300	146462280	12650	12650	12650	12650	0
301	20231129	154200	146462280	12650	12650	12650	12650	0
302	20231129	154100	146462280	12650	12650	12650	12650	37
303	20231129	154000	146462280	12650	12650	12650	12650	0
304	20231129	153900	146462280	12650	12650	12650	12650	0
305	20231129	153800	146462280	12650	12650	12650	12650	0
306	20231129	153700	146462280	12650	12650	12650	12650	0
307	20231129	153600	146462280	12650	12650	12650	12650	0
308	20231129	153500	146462280	12650	12650	12650	12650	0
309	20231129	153400	146462280	12650	12650	12650	12650	0
310	20231129	153300	146462280	12650	12650	12650	12650	0
311	20231129	153200	146462280	12650	12650	12650	12650	0
312	20231129	153100	146462280	12650	12650	12650	12650	0
313	20231129	153000	146462280	12650	12650	12650	12650	37
314	20231129	152900	145994230	12630	12630	12630	12630	0
315	20231129	152800	145994230	12630	12630	12630	12630	0
316	20231129	152700	145994230	12630	12630	12630	12630	0
317	20231129	152600	145994230	12630	12630	12630	12630	0
318	20231129	152500	145994230	12630	12630	12630	12630	0
319	20231129	152400	145994230	12630	12630	12630	12630	0
320	20231129	152300	145994230	12630	12630	12630	12630	0
321	20231129	152200	145994230	12630	12630	12630	12630	0
322	20231129	152100	145994230	12630	12630	12630	12630	0
323	20231129	152000	145994230	12630	12630	12630	12630	0
324	20231129	151900	145994230	12630	12630	12630	12630	1
325	20231129	151800	145981600	12610	12610	12610	12610	7
326	20231129	151700	145893330	12610	12610	12610	12610	12
327	20231129	151600	145742010	12610	12610	12610	12610	6
328	20231129	151500	145666350	12600	12680	12680	12600	7
329	20231129	151400	145578070	12680	12660	12680	12600	69
330	20231129	151300	144704870	12660	12600	12660	12600	74
331	20231129	151200	143770800	12620	12580	12620	12580	7
332	20231129	151100	143682700	12580	12600	12620	12580	207
333	20231129	151000	141078560	12620	12580	12620	12580	3
334	20231129	150900	141040740	12580	12590	12600	12580	232
335	20231129	150800	138121840	12620	12620	12620	12620	0
336	20231129	150700	138121840	12620	12620	12620	12620	1
337	20231129	150600	138109220	12590	12600	12600	12590	99
338	20231129	150500	136862730	12620	12620	12620	12620	0
339	20231129	150400	136862730	12620	12620	12620	12620	30
340	20231129	150300	136484130	12630	12630	12630	12630	0
341	20231129	150200	136484130	12630	12630	12630	12630	0
342	20231129	150100	136484130	12630	12630	12630	12630	0
343	20231129	150000	136484130	12630	12630	12630	12630	0
344	20231129	145900	136484130	12630	12630	12630	12630	1
345	20231129	145800	136471500	12590	12590	12590	12590	253
346	20231129	145700	133286230	12630	12600	12630	12600	18
347	20231129	145600	133059400	12600	12600	12600	12600	0
348	20231129	145500	133059400	12600	12600	12600	12600	2
349	20231129	145400	133034200	12600	12600	12600	12600	34
350	20231129	145300	132605800	12600	12600	12600	12600	13
351	20231129	145200	132442000	12610	12610	12610	12610	0
352	20231129	145100	132442000	12610	12610	12610	12610	2
353	20231129	145000	132416780	12610	12610	12610	12610	0
354	20231129	144900	132416780	12610	12610	12610	12610	0
355	20231129	144800	132416780	12610	12610	12610	12610	0
356	20231129	144700	132416780	12610	12610	12610	12610	0
357	20231129	144600	132416780	12610	12610	12610	12610	1
358	20231129	144500	132404170	12590	12590	12590	12590	0
359	20231129	144400	132404170	12590	12590	12590	12590	0
360	20231129	144300	132404170	12590	12590	12590	12590	0
361	20231129	144200	132404170	12590	12590	12590	12590	0
362	20231129	144100	132404170	12590	12590	12590	12590	0
363	20231129	144000	132404170	12590	12590	12590	12590	0
364	20231129	143900	132404170	12590	12590	12590	12590	0
365	20231129	143800	132404170	12590	12590	12590	12590	0
366	20231129	143700	132404170	12590	12590	12590	12590	0
367	20231129	143600	132404170	12590	12590	12590	12590	0
368	20231129	143500	132404170	12590	12590	12590	12590	0
369	20231129	143400	132404170	12590	12600	12600	12590	150
370	20231129	143300	130515650	12600	12600	12600	12600	0
371	20231129	143200	130515650	12600	12600	12600	12600	50
372	20231129	143100	129885650	12600	12600	12600	12600	0
373	20231129	143000	129885650	12600	12600	12600	12600	0
374	20231129	142900	129885650	12600	12600	12600	12600	65
375	20231129	142800	129066650	12600	12600	12600	12600	10
376	20231129	142700	128940650	12630	12630	12630	12630	0
377	20231129	142600	128940650	12630	12630	12630	12630	0
378	20231129	142500	128940650	12630	12630	12630	12630	0
379	20231129	142400	128940650	12630	12630	12630	12630	2
380	20231129	142300	128915390	12660	12660	12660	12660	0
381	20231129	142200	128915390	12660	12660	12660	12660	0
382	20231129	142100	128915390	12660	12660	12660	12660	0
383	20231129	142000	128915390	12660	12660	12660	12660	0
384	20231129	141900	128915390	12660	12660	12660	12660	0
385	20231129	141800	128915390	12660	12660	12660	12660	0
386	20231129	141700	128915390	12660	12660	12660	12660	9
387	20231129	141600	128801450	12660	12660	12660	12660	0
388	20231129	141500	128801450	12660	12660	12660	12660	0
389	20231129	141400	128801450	12660	12660	12660	12660	10
390	20231129	141300	128674850	12660	12660	12660	12660	1
391	20231129	141200	128662190	12600	12600	12600	12600	0
392	20231129	141100	128662190	12600	12600	12600	12600	0
393	20231129	141000	128662190	12600	12600	12600	12600	0
394	20231129	140900	128662190	12600	12600	12600	12600	0
395	20231129	140800	128662190	12600	12650	12650	12600	360
396	20231129	140700	124118470	12640	12640	12640	12640	0
397	20231129	140600	124118470	12640	12640	12640	12640	0
398	20231129	140500	124118470	12640	12640	12640	12640	0
399	20231129	140400	124118470	12640	12640	12640	12640	0
400	20231129	140300	124118470	12640	12640	12640	12640	0
401	20231129	140200	124118470	12640	12640	12640	12640	8
402	20231129	140100	124017350	12640	12640	12640	12640	0
403	20231129	140000	124017350	12640	12640	12640	12640	0
404	20231129	135900	124017350	12640	12640	12640	12640	0
405	20231129	135800	124017350	12640	12640	12640	12640	0
406	20231129	135700	124017350	12640	12640	12640	12640	0
407	20231129	135600	124017350	12640	12640	12640	12640	0
408	20231129	135500	124017350	12640	12650	12650	12640	71
409	20231129	135400	123119830	12650	12650	12650	12650	2
410	20231129	135300	123094530	12650	12650	12650	12650	5
411	20231129	135200	123031280	12660	12650	12660	12650	9
412	20231129	135100	122917390	12640	12650	12650	12640	25
413	20231129	135000	122601150	12650	12650	12650	12650	0
414	20231129	134900	122601150	12650	12650	12650	12650	0
415	20231129	134800	122601150	12650	12650	12650	12650	0
416	20231129	134700	122601150	12650	12650	12650	12650	0
417	20231129	134600	122601150	12650	12650	12650	12650	5
418	20231129	134500	122537900	12650	12650	12650	12650	0
419	20231129	134400	122537900	12650	12650	12650	12650	0
420	20231129	134300	122537900	12650	12650	12650	12650	0
421	20231129	134200	122537900	12650	12650	12650	12650	2
422	20231129	134100	122512600	12660	12660	12660	12660	0
423	20231129	134000	122512600	12660	12650	12660	12650	10
424	20231129	133900	122386020	12650	12650	12650	12650	90
425	20231129	133800	121247520	12650	12650	12650	12650	0
426	20231129	133700	121247520	12650	12650	12650	12650	0
427	20231129	133600	121247520	12650	12650	12650	12650	0
428	20231129	133500	121247520	12650	12650	12650	12650	0
429	20231129	133400	121247520	12650	12650	12650	12650	0
430	20231129	133300	121247520	12650	12650	12650	12650	0
431	20231129	133200	121247520	12650	12650	12650	12650	0
432	20231129	133100	121247520	12650	12650	12650	12650	0
433	20231129	133000	121247520	12650	12650	12650	12650	0
434	20231129	132900	121247520	12650	12650	12650	12650	0
435	20231129	132800	121247520	12650	12650	12650	12650	0
436	20231129	132700	121247520	12650	12650	12650	12650	0
437	20231129	132600	121247520	12650	12650	12650	12650	2
438	20231129	132500	121222220	12640	12650	12650	12640	3
439	20231129	132400	121184280	12650	12650	12650	12650	0
440	20231129	132300	121184280	12650	12650	12650	12650	13
441	20231129	132200	121019830	12650	12650	12650	12650	0
442	20231129	132100	121019830	12650	12650	12650	12650	1
443	20231129	132000	121007180	12640	12650	12650	12640	9
444	20231129	131900	120893400	12640	12640	12640	12640	0
445	20231129	131800	120893400	12640	12640	12640	12640	0
446	20231129	131700	120893400	12640	12640	12640	12640	0
447	20231129	131600	120893400	12640	12640	12640	12640	0
448	20231129	131500	120893400	12640	12640	12640	12640	0
449	20231129	131400	120893400	12640	12640	12640	12640	0
450	20231129	131300	120893400	12640	12640	12640	12640	0
451	20231129	131200	120893400	12640	12640	12640	12640	0
452	20231129	131100	120893400	12640	12640	12640	12640	1
453	20231129	131000	120880760	12640	12650	12650	12640	290
454	20231129	130900	117213870	12660	12660	12660	12660	0
455	20231129	130800	117213870	12660	12660	12660	12660	2
456	20231129	130700	117188550	12660	12660	12660	12660	0
457	20231129	130600	117188550	12660	12660	12660	12660	152
458	20231129	130500	115264230	12660	12660	12660	12660	0
459	20231129	130400	115264230	12660	12660	12660	12660	0
460	20231129	130300	115264230	12660	12670	12670	12660	40
461	20231129	130200	114757800	12670	12670	12670	12670	1
462	20231129	130100	114745130	12700	12690	12700	12690	105
463	20231129	130000	113411820	12690	12690	12690	12690	1
464	20231129	125900	113399130	12670	12670	12670	12670	1
465	20231129	125800	113386460	12670	12670	12670	12670	1
466	20231129	125700	113373790	12670	12680	12700	12670	202
467	20231129	125600	110810200	12670	12670	12670	12670	0
468	20231129	125500	110810200	12670	12670	12670	12670	0
469	20231129	125400	110810200	12670	12670	12670	12670	0
470	20231129	125300	110810200	12670	12670	12670	12670	0
471	20231129	125200	110810200	12670	12670	12670	12670	0
472	20231129	125100	110810200	12670	12670	12670	12670	0
473	20231129	125000	110810200	12670	12670	12670	12670	0
474	20231129	124900	110810200	12670	12670	12670	12670	0
475	20231129	124800	110810200	12670	12670	12670	12670	3
476	20231129	124700	110772190	12670	12670	12670	12670	0
477	20231129	124600	110772190	12670	12670	12670	12670	0
478	20231129	124500	110772190	12670	12670	12670	12670	1
479	20231129	124400	110759520	12670	12670	12670	12670	0
480	20231129	124300	110759520	12670	12670	12670	12670	0
481	20231129	124200	110759520	12670	12670	12670	12670	0
482	20231129	124100	110759520	12670	12670	12670	12670	0
483	20231129	124000	110759520	12670	12670	12670	12670	0
484	20231129	123900	110759520	12670	12670	12670	12670	2
485	20231129	123800	110734180	12680	12680	12680	12680	0
486	20231129	123700	110734180	12680	12680	12680	12680	10
487	20231129	123600	110607380	12670	12670	12670	12670	0
488	20231129	123500	110607380	12670	12670	12670	12670	0
489	20231129	123400	110607380	12670	12670	12670	12670	0
490	20231129	123300	110607380	12670	12670	12670	12670	0
491	20231129	123200	110607380	12670	12670	12670	12670	10
492	20231129	123100	110480680	12670	12660	12670	12660	2
493	20231129	123000	110455350	12660	12660	12670	12660	23
494	20231129	122900	110164060	12660	12660	12660	12660	28
495	20231129	122800	109809580	12660	12660	12660	12660	0
496	20231129	122700	109809580	12660	12660	12660	12660	0
497	20231129	122600	109809580	12660	12660	12660	12660	0
498	20231129	122500	109809580	12660	12660	12660	12660	0
499	20231129	122400	109809580	12660	12660	12660	12660	0
500	20231129	122300	109809580	12660	12660	12660	12660	0
501	20231129	122200	109809580	12660	12660	12660	12660	3
502	20231129	122100	109771600	12650	12650	12650	12650	0
503	20231129	122000	109771600	12650	12650	12650	12650	10
504	20231129	121900	109645100	12650	12650	12650	12650	0
505	20231129	121800	109645100	12650	12650	12650	12650	0
506	20231129	121700	109645100	12650	12650	12650	12650	0
507	20231129	121600	109645100	12650	12650	12650	12650	0
508	20231129	121500	109645100	12650	12650	12650	12650	0
509	20231129	121400	109645100	12650	12650	12650	12650	155
510	20231129	121300	107684350	12640	12640	12640	12640	0
511	20231129	121200	107684350	12640	12640	12640	12640	0
512	20231129	121100	107684350	12640	12640	12640	12640	0
513	20231129	121000	107684350	12640	12640	12640	12640	0
514	20231129	120900	107684350	12640	12640	12640	12640	0
515	20231129	120800	107684350	12640	12640	12640	12640	0
516	20231129	120700	107684350	12640	12640	12640	12640	0
517	20231129	120600	107684350	12640	12640	12640	12640	0
518	20231129	120500	107684350	12640	12640	12640	12640	0
519	20231129	120400	107684350	12640	12640	12640	12640	0
520	20231129	120300	107684350	12640	12640	12640	12640	0
521	20231129	120200	107684350	12640	12640	12640	12640	1
522	20231129	120100	107671710	12640	12640	12640	12640	1
523	20231129	120000	107659070	12640	12640	12640	12640	0
524	20231129	115900	107659070	12640	12640	12640	12640	0
525	20231129	115800	107659070	12640	12640	12640	12640	0
526	20231129	115700	107659070	12640	12640	12640	12640	0
527	20231129	115600	107659070	12640	12640	12640	12640	7
528	20231129	115500	107570590	12650	12650	12650	12650	1
529	20231129	115400	107557940	12650	12650	12650	12650	0
530	20231129	115300	107557940	12650	12650	12650	12650	1
531	20231129	115200	107545290	12650	12650	12650	12650	0
532	20231129	115100	107545290	12650	12650	12650	12650	0
533	20231129	115000	107545290	12650	12650	12650	12650	1
534	20231129	114900	107532640	12650	12650	12650	12650	0
535	20231129	114800	107532640	12650	12650	12650	12650	50
536	20231129	114700	106900140	12640	12650	12650	12640	21
537	20231129	114600	106634690	12650	12650	12650	12650	4
538	20231129	114500	106584090	12650	12650	12650	12650	0
539	20231129	114400	106584090	12650	12650	12650	12650	0
540	20231129	114300	106584090	12650	12650	12650	12650	0
541	20231129	114200	106584090	12650	12650	12650	12650	1
542	20231129	114100	106571440	12650	12650	12650	12650	0
543	20231129	114000	106571440	12650	12650	12650	12650	0
544	20231129	113900	106571440	12650	12650	12650	12650	60
545	20231129	113800	105812440	12650	12650	12650	12650	0
546	20231129	113700	105812440	12650	12650	12650	12650	5
547	20231129	113600	105749190	12640	12640	12640	12640	0
548	20231129	113500	105749190	12640	12640	12640	12640	0
549	20231129	113400	105749190	12640	12640	12640	12640	0
550	20231129	113300	105749190	12640	12640	12640	12640	64
551	20231129	113200	104940230	12650	12650	12650	12650	1
552	20231129	113100	104927580	12650	12650	12650	12650	2
553	20231129	113000	104902280	12640	12650	12650	12640	13
554	20231129	112900	104737940	12650	12650	12650	12650	0
555	20231129	112800	104737940	12650	12650	12650	12650	1
556	20231129	112700	104725290	12650	12650	12650	12650	5
557	20231129	112600	104662040	12650	12650	12650	12650	0
558	20231129	112500	104662040	12650	12650	12650	12650	0
559	20231129	112400	104662040	12650	12650	12650	12650	50
560	20231129	112300	104029540	12650	12650	12650	12650	0
561	20231129	112200	104029540	12650	12650	12650	12650	0
562	20231129	112100	104029540	12650	12650	12650	12650	0
563	20231129	112000	104029540	12650	12650	12650	12650	0
564	20231129	111900	104029540	12650	12650	12650	12650	0
565	20231129	111800	104029540	12650	12650	12650	12650	0
566	20231129	111700	104029540	12650	12650	12650	12650	0
567	20231129	111600	104029540	12650	12650	12650	12650	1
568	20231129	111500	104016890	12650	12650	12650	12650	0
569	20231129	111400	104016890	12650	12650	12650	12650	0
570	20231129	111300	104016890	12650	12650	12650	12650	0
571	20231129	111200	104016890	12650	12650	12650	12650	0
572	20231129	111100	104016890	12650	12650	12650	12650	1
573	20231129	111000	104004240	12650	12650	12650	12650	2
574	20231129	110900	103978940	12640	12640	12640	12640	0
575	20231129	110800	103978940	12640	12640	12640	12640	10
576	20231129	110700	103852540	12640	12640	12640	12640	0
577	20231129	110600	103852540	12640	12640	12640	12640	0
578	20231129	110500	103852540	12640	12640	12640	12640	0
579	20231129	110400	103852540	12640	12640	12640	12640	0
580	20231129	110300	103852540	12640	12640	12640	12640	0
581	20231129	110200	103852540	12640	12640	12640	12640	0
582	20231129	110100	103852540	12640	12640	12640	12640	0
583	20231129	110000	103852540	12640	12650	12650	12640	342
584	20231129	105900	99527740	12650	12650	12650	12650	0
585	20231129	105800	99527740	12650	12650	12650	12650	269
586	20231129	105700	96124890	12650	12650	12650	12650	0
587	20231129	105600	96124890	12650	12650	12650	12650	0
588	20231129	105500	96124890	12650	12650	12650	12650	10
589	20231129	105400	95998390	12650	12660	12660	12650	829
590	20231129	105300	85508250	12670	12670	12670	12670	0
591	20231129	105200	85508250	12670	12670	12670	12670	0
592	20231129	105100	85508250	12670	12670	12670	12670	0
593	20231129	105000	85508250	12670	12670	12670	12670	4
594	20231129	104900	85457570	12660	12660	12660	12660	25
595	20231129	104800	85141070	12660	12660	12660	12660	0
596	20231129	104700	85141070	12660	12660	12660	12660	6
597	20231129	104600	85065110	12660	12660	12660	12660	0
598	20231129	104500	85065110	12660	12660	12660	12660	50
599	20231129	104400	84432110	12670	12660	12670	12660	133
600	20231129	104300	82747010	12670	12670	12670	12670	11
601	20231129	104200	82607640	12660	12660	12660	12660	2
602	20231129	104100	82582320	12660	12660	12660	12660	97
603	20231129	104000	81354300	12660	12660	12660	12660	0
604	20231129	103900	81354300	12660	12660	12660	12660	61
605	20231129	103800	80582040	12660	12660	12660	12660	0
606	20231129	103700	80582040	12660	12670	12670	12660	336
607	20231129	103600	76324960	12690	12690	12690	12690	0
608	20231129	103500	76324960	12690	12680	12690	12680	8
609	20231129	103400	76223490	12680	12680	12680	12680	0
610	20231129	103300	76223490	12680	12680	12680	12680	3
611	20231129	103200	76185450	12680	12680	12680	12680	25
612	20231129	103100	75868450	12680	12680	12680	12680	0
613	20231129	103000	75868450	12680	12680	12680	12680	0
614	20231129	102900	75868450	12680	12680	12680	12680	0
615	20231129	102800	75868450	12680	12680	12680	12680	2
616	20231129	102700	75843090	12670	12670	12670	12670	0
617	20231129	102600	75843090	12670	12670	12670	12670	0
618	20231129	102500	75843090	12670	12670	12670	12670	100
619	20231129	102400	74576090	12670	12670	12670	12670	50
620	20231129	102300	73942590	12670	12670	12670	12670	28
621	20231129	102200	73587830	12690	12690	12690	12690	8
622	20231129	102100	73486310	12690	12690	12690	12690	0
623	20231129	102000	73486310	12690	12660	12690	12660	65
624	20231129	101900	72662550	12650	12660	12660	12650	104
625	20231129	101800	71346920	12660	12670	12670	12650	63
626	20231129	101700	70549340	12670	12670	12670	12670	0
627	20231129	101600	70549340	12670	12670	12670	12670	1
628	20231129	101500	70536670	12670	12670	12670	12670	27
629	20231129	101400	70194580	12670	12670	12670	12670	602
630	20231129	101300	62567240	12680	12680	12680	12670	209
631	20231129	101200	59919140	12680	12680	12680	12680	0
632	20231129	101100	59919140	12680	12680	12680	12680	4
633	20231129	101000	59868420	12670	12670	12670	12670	0
634	20231129	100900	59868420	12670	12670	12670	12670	0
635	20231129	100800	59868420	12670	12670	12670	12670	40
636	20231129	100700	59361620	12690	12690	12690	12690	3
637	20231129	100600	59323550	12680	12680	12680	12680	1
638	20231129	100500	59310870	12680	12670	12680	12670	4
639	20231129	100400	59260160	12680	12690	12690	12680	15
640	20231129	100300	59069870	12690	12690	12690	12690	0
641	20231129	100200	59069870	12690	12690	12690	12690	0
642	20231129	100100	59069870	12690	12690	12690	12690	0
643	20231129	100000	59069870	12690	12690	12690	12690	1
644	20231129	095900	59057180	12690	12690	12690	12690	87
645	20231129	095800	57953150	12690	12680	12690	12680	18
646	20231129	095700	57724890	12680	12680	12680	12680	1
647	20231129	095600	57712210	12680	12680	12680	12680	0
648	20231129	095500	57712210	12680	12680	12680	12680	7
649	20231129	095400	57623450	12700	12700	12700	12700	0
650	20231129	095300	57623450	12700	12700	12700	12700	0
651	20231129	095200	57623450	12700	12700	12700	12700	16
652	20231129	095100	57420250	12700	12700	12700	12700	7
653	20231129	095000	57331350	12670	12670	12670	12670	0
654	20231129	094900	57331350	12670	12670	12670	12670	0
655	20231129	094800	57331350	12670	12660	12730	12660	569
656	20231129	094700	50107580	12690	12690	12690	12690	0
657	20231129	094600	50107580	12690	12690	12690	12690	0
658	20231129	094500	50107580	12690	12690	12690	12690	0
659	20231129	094400	50107580	12690	12690	12690	12690	100
660	20231129	094300	48838580	12690	12690	12690	12690	0
661	20231129	094200	48838580	12690	12690	12690	12690	0
662	20231129	094100	48838580	12690	12690	12690	12690	50
663	20231129	094000	48204080	12690	12690	12690	12690	16
664	20231129	093900	48001040	12690	12640	12690	12640	508
665	20231129	093800	41568370	12640	12630	12640	12630	268
666	20231129	093700	38182810	12630	12630	12630	12630	4
667	20231129	093600	38132290	12630	12630	12630	12630	0
668	20231129	093500	38132290	12630	12630	12630	12630	0
669	20231129	093400	38132290	12630	12630	12630	12630	1
670	20231129	093300	38119660	12600	12600	12600	12600	0
671	20231129	093200	38119660	12600	12600	12600	12600	0
672	20231129	093100	38119660	12600	12600	12600	12600	0
673	20231129	093000	38119660	12600	12600	12600	12600	0
674	20231129	092900	38119660	12600	12600	12600	12600	12
675	20231129	092800	37968460	12600	12600	12600	12600	213
676	20231129	092700	35284660	12600	12600	12600	12600	76
677	20231129	092600	34327060	12600	12600	12600	12600	0
678	20231129	092500	34327060	12600	12600	12600	12600	144
679	20231129	092400	32512660	12600	12600	12600	12600	0
680	20231129	092300	32512660	12600	12580	12600	12580	612
681	20231129	092200	24802380	12580	12580	12580	12580	0
682	20231129	092100	24802380	12580	12570	12580	12570	2
683	20231129	092000	24777230	12570	12570	12570	12570	0
684	20231129	091900	24777230	12570	12570	12580	12570	20
685	20231129	091800	24525790	12570	12570	12570	12560	187
686	20231129	091700	22175210	12570	12570	12570	12570	0
687	20231129	091600	22175210	12570	12570	12570	12570	0
688	20231129	091500	22175210	12570	12560	12570	12560	43
689	20231129	091400	21634720	12580	12580	12580	12580	47
690	20231129	091300	21043460	12580	12580	12580	12580	4
691	20231129	091200	20993140	12580	12560	12580	12560	494
692	20231129	091100	14781540	12560	12560	12560	12560	2
693	20231129	091000	14756420	12550	12540	12550	12540	55
694	20231129	090900	14066180	12550	12540	12550	12540	19
695	20231129	090800	13827740	12550	12540	12550	12540	9
696	20231129	090700	13714810	12550	12560	12560	12550	7
697	20231129	090600	13626930	12550	12550	12550	12550	140
698	20231129	090500	11869930	12560	12560	12560	12560	0
699	20231129	090400	11869930	12560	12560	12560	12560	2
700	20231129	090300	11844810	12560	12580	12580	12560	63
701	20231129	090200	11053410	12580	12580	12580	12580	23
702	20231129	090100	10764070	12550	12550	12550	12550	500
703	20231129	090000	4489070	12550	12580	12580	12550	357