KissMeData/249420/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	204500	1712391650	16750	16750	16750	16750	1300
3	20231129	204400	1712391650	16750	16750	16750	16750	0
4	20231129	204300	1712391650	16750	16750	16750	16750	0
5	20231129	204200	1712391650	16750	16750	16750	16750	0
6	20231129	204100	1712391650	16750	16750	16750	16750	0
7	20231129	204000	1712391650	16750	16750	16750	16750	0
8	20231129	203900	1712391650	16750	16750	16750	16750	0
9	20231129	203800	1712391650	16750	16750	16750	16750	0
10	20231129	203700	1712391650	16750	16750	16750	16750	0
11	20231129	203600	1712391650	16750	16750	16750	16750	0
12	20231129	203500	1712391650	16750	16750	16750	16750	0
13	20231129	203400	1712391650	16750	16750	16750	16750	0
14	20231129	203300	1712391650	16750	16750	16750	16750	0
15	20231129	203200	1712391650	16750	16750	16750	16750	0
16	20231129	203100	1712391650	16750	16750	16750	16750	0
17	20231129	203000	1712391650	16750	16750	16750	16750	0
18	20231129	202900	1712391650	16750	16750	16750	16750	0
19	20231129	202800	1712391650	16750	16750	16750	16750	0
20	20231129	202700	1712391650	16750	16750	16750	16750	0
21	20231129	202600	1712391650	16750	16750	16750	16750	0
22	20231129	202500	1712391650	16750	16750	16750	16750	0
23	20231129	202400	1712391650	16750	16750	16750	16750	0
24	20231129	202300	1712391650	16750	16750	16750	16750	0
25	20231129	202200	1712391650	16750	16750	16750	16750	0
26	20231129	202100	1712391650	16750	16750	16750	16750	0
27	20231129	202000	1712391650	16750	16750	16750	16750	0
28	20231129	201900	1712391650	16750	16750	16750	16750	0
29	20231129	201800	1712391650	16750	16750	16750	16750	0
30	20231129	201700	1712391650	16750	16750	16750	16750	0
31	20231129	201600	1712391650	16750	16750	16750	16750	0
32	20231129	201500	1712391650	16750	16750	16750	16750	1300
33	20231129	201400	1712391650	16750	16750	16750	16750	0
34	20231129	201300	1712391650	16750	16750	16750	16750	0
35	20231129	201200	1712391650	16750	16750	16750	16750	0
36	20231129	201100	1712391650	16750	16750	16750	16750	0
37	20231129	201000	1712391650	16750	16750	16750	16750	0
38	20231129	200900	1712391650	16750	16750	16750	16750	0
39	20231129	200800	1712391650	16750	16750	16750	16750	0
40	20231129	200700	1712391650	16750	16750	16750	16750	0
41	20231129	200600	1712391650	16750	16750	16750	16750	0
42	20231129	200500	1712391650	16750	16750	16750	16750	0
43	20231129	200400	1712391650	16750	16750	16750	16750	0
44	20231129	200300	1712391650	16750	16750	16750	16750	0
45	20231129	200200	1712391650	16750	16750	16750	16750	0
46	20231129	200100	1712391650	16750	16750	16750	16750	0
47	20231129	200000	1712391650	16750	16750	16750	16750	0
48	20231129	195900	1712391650	16750	16750	16750	16750	0
49	20231129	195800	1712391650	16750	16750	16750	16750	0
50	20231129	195700	1712391650	16750	16750	16750	16750	0
51	20231129	195600	1712391650	16750	16750	16750	16750	0
52	20231129	195500	1712391650	16750	16750	16750	16750	0
53	20231129	195400	1712391650	16750	16750	16750	16750	0
54	20231129	195300	1712391650	16750	16750	16750	16750	0
55	20231129	195200	1712391650	16750	16750	16750	16750	0
56	20231129	195100	1712391650	16750	16750	16750	16750	0
57	20231129	195000	1712391650	16750	16750	16750	16750	0
58	20231129	194900	1712391650	16750	16750	16750	16750	0
59	20231129	194800	1712391650	16750	16750	16750	16750	0
60	20231129	194700	1712391650	16750	16750	16750	16750	0
61	20231129	194600	1712391650	16750	16750	16750	16750	0
62	20231129	194500	1712391650	16750	16750	16750	16750	1300
63	20231129	194400	1712391650	16750	16750	16750	16750	0
64	20231129	194300	1712391650	16750	16750	16750	16750	0
65	20231129	194200	1712391650	16750	16750	16750	16750	0
66	20231129	194100	1712391650	16750	16750	16750	16750	0
67	20231129	194000	1712391650	16750	16750	16750	16750	0
68	20231129	193900	1712391650	16750	16750	16750	16750	0
69	20231129	193800	1712391650	16750	16750	16750	16750	0
70	20231129	193700	1712391650	16750	16750	16750	16750	0
71	20231129	193600	1712391650	16750	16750	16750	16750	0
72	20231129	193500	1712391650	16750	16750	16750	16750	0
73	20231129	193400	1712391650	16750	16750	16750	16750	0
74	20231129	193300	1712391650	16750	16750	16750	16750	0
75	20231129	193200	1712391650	16750	16750	16750	16750	0
76	20231129	193100	1712391650	16750	16750	16750	16750	0
77	20231129	193000	1712391650	16750	16750	16750	16750	0
78	20231129	192900	1712391650	16750	16750	16750	16750	0
79	20231129	192800	1712391650	16750	16750	16750	16750	0
80	20231129	192700	1712391650	16750	16750	16750	16750	0
81	20231129	192600	1712391650	16750	16750	16750	16750	0
82	20231129	192500	1712391650	16750	16750	16750	16750	0
83	20231129	192400	1712391650	16750	16750	16750	16750	0
84	20231129	192300	1712391650	16750	16750	16750	16750	0
85	20231129	192200	1712391650	16750	16750	16750	16750	0
86	20231129	192100	1712391650	16750	16750	16750	16750	0
87	20231129	192000	1712391650	16750	16750	16750	16750	0
88	20231129	191900	1712391650	16750	16750	16750	16750	0
89	20231129	191800	1712391650	16750	16750	16750	16750	0
90	20231129	191700	1712391650	16750	16750	16750	16750	0
91	20231129	191600	1712391650	16750	16750	16750	16750	0
92	20231129	191500	1712391650	16750	16750	16750	16750	1300
93	20231129	191400	1712391650	16750	16750	16750	16750	0
94	20231129	191300	1712391650	16750	16750	16750	16750	0
95	20231129	191200	1712391650	16750	16750	16750	16750	0
96	20231129	191100	1712391650	16750	16750	16750	16750	0
97	20231129	191000	1712391650	16750	16750	16750	16750	0
98	20231129	190900	1712391650	16750	16750	16750	16750	0
99	20231129	190800	1712391650	16750	16750	16750	16750	0
100	20231129	190700	1712391650	16750	16750	16750	16750	0
101	20231129	190600	1712391650	16750	16750	16750	16750	0
102	20231129	190500	1712391650	16750	16750	16750	16750	0
103	20231129	190400	1712391650	16750	16750	16750	16750	0
104	20231129	190300	1712391650	16750	16750	16750	16750	0
105	20231129	190200	1712391650	16750	16750	16750	16750	0
106	20231129	190100	1712391650	16750	16750	16750	16750	0
107	20231129	190000	1712391650	16750	16750	16750	16750	0
108	20231129	185900	1712391650	16750	16750	16750	16750	0
109	20231129	185800	1712391650	16750	16750	16750	16750	0
110	20231129	185700	1712391650	16750	16750	16750	16750	0
111	20231129	185600	1712391650	16750	16750	16750	16750	0
112	20231129	185500	1712391650	16750	16750	16750	16750	0
113	20231129	185400	1712391650	16750	16750	16750	16750	0
114	20231129	185300	1712391650	16750	16750	16750	16750	0
115	20231129	185200	1712391650	16750	16750	16750	16750	0
116	20231129	185100	1712391650	16750	16750	16750	16750	0
117	20231129	185000	1712391650	16750	16750	16750	16750	0
118	20231129	184900	1712391650	16750	16750	16750	16750	0
119	20231129	184800	1712391650	16750	16750	16750	16750	0
120	20231129	184700	1712391650	16750	16750	16750	16750	0
121	20231129	184600	1712391650	16750	16750	16750	16750	0
122	20231129	184500	1712391650	16750	16750	16750	16750	1300
123	20231129	184400	1712391650	16750	16750	16750	16750	0
124	20231129	184300	1712391650	16750	16750	16750	16750	0
125	20231129	184200	1712391650	16750	16750	16750	16750	0
126	20231129	184100	1712391650	16750	16750	16750	16750	0
127	20231129	184000	1712391650	16750	16750	16750	16750	0
128	20231129	183900	1712391650	16750	16750	16750	16750	0
129	20231129	183800	1712391650	16750	16750	16750	16750	0
130	20231129	183700	1712391650	16750	16750	16750	16750	0
131	20231129	183600	1712391650	16750	16750	16750	16750	0
132	20231129	183500	1712391650	16750	16750	16750	16750	0
133	20231129	183400	1712391650	16750	16750	16750	16750	0
134	20231129	183300	1712391650	16750	16750	16750	16750	0
135	20231129	183200	1712391650	16750	16750	16750	16750	0
136	20231129	183100	1712391650	16750	16750	16750	16750	0
137	20231129	183000	1712391650	16750	16750	16750	16750	0
138	20231129	182900	1712391650	16750	16750	16750	16750	0
139	20231129	182800	1712391650	16750	16750	16750	16750	0
140	20231129	182700	1712391650	16750	16750	16750	16750	0
141	20231129	182600	1712391650	16750	16750	16750	16750	0
142	20231129	182500	1712391650	16750	16750	16750	16750	0
143	20231129	182400	1712391650	16750	16750	16750	16750	0
144	20231129	182300	1712391650	16750	16750	16750	16750	0
145	20231129	182200	1712391650	16750	16750	16750	16750	0
146	20231129	182100	1712391650	16750	16750	16750	16750	0
147	20231129	182000	1712391650	16750	16750	16750	16750	0
148	20231129	181900	1712391650	16750	16750	16750	16750	0
149	20231129	181800	1712391650	16750	16750	16750	16750	0
150	20231129	181700	1712391650	16750	16750	16750	16750	0
151	20231129	181600	1712391650	16750	16750	16750	16750	0
152	20231129	181500	1712391650	16750	16750	16750	16750	1300
153	20231129	181400	1712391650	16750	16750	16750	16750	0
154	20231129	181300	1712391650	16750	16750	16750	16750	0
155	20231129	181200	1712391650	16750	16750	16750	16750	0
156	20231129	181100	1712391650	16750	16750	16750	16750	0
157	20231129	181000	1712391650	16750	16750	16750	16750	0
158	20231129	180900	1712391650	16750	16750	16750	16750	0
159	20231129	180800	1712391650	16750	16750	16750	16750	0
160	20231129	180700	1712391650	16750	16750	16750	16750	0
161	20231129	180600	1712391650	16750	16750	16750	16750	0
162	20231129	180500	1712391650	16750	16750	16750	16750	0
163	20231129	180400	1712391650	16750	16750	16750	16750	0
164	20231129	180300	1712391650	16750	16750	16750	16750	0
165	20231129	180200	1712391650	16750	16750	16750	16750	0
166	20231129	180100	1712391650	16750	16750	16750	16750	0
167	20231129	180000	1712391650	16750	16750	16750	16750	0
168	20231129	175900	1712391650	16750	16750	16750	16750	0
169	20231129	175800	1712391650	16750	16750	16750	16750	0
170	20231129	175700	1712391650	16750	16750	16750	16750	0
171	20231129	175600	1712391650	16750	16750	16750	16750	0
172	20231129	175500	1712391650	16750	16750	16750	16750	0
173	20231129	175400	1712391650	16750	16750	16750	16750	0
174	20231129	175300	1712391650	16750	16750	16750	16750	0
175	20231129	175200	1712391650	16750	16750	16750	16750	0
176	20231129	175100	1712391650	16750	16750	16750	16750	0
177	20231129	175000	1712391650	16750	16750	16750	16750	0
178	20231129	174900	1712391650	16750	16750	16750	16750	0
179	20231129	174800	1712391650	16750	16750	16750	16750	0
180	20231129	174700	1712391650	16750	16750	16750	16750	0
181	20231129	174600	1712391650	16750	16750	16750	16750	0
182	20231129	174500	1712391650	16750	16750	16750	16750	1300
183	20231129	174400	1712391650	16750	16750	16750	16750	0
184	20231129	174300	1712391650	16750	16750	16750	16750	0
185	20231129	174200	1712391650	16750	16750	16750	16750	0
186	20231129	174100	1712391650	16750	16750	16750	16750	0
187	20231129	174000	1712391650	16750	16750	16750	16750	0
188	20231129	173900	1712391650	16750	16750	16750	16750	0
189	20231129	173800	1712391650	16750	16750	16750	16750	0
190	20231129	173700	1712391650	16750	16750	16750	16750	0
191	20231129	173600	1712391650	16750	16750	16750	16750	0
192	20231129	173500	1712391650	16750	16750	16750	16750	0
193	20231129	173400	1712391650	16750	16750	16750	16750	0
194	20231129	173300	1712391650	16750	16750	16750	16750	0
195	20231129	173200	1712391650	16750	16750	16750	16750	0
196	20231129	173100	1712391650	16750	16750	16750	16750	0
197	20231129	173000	1712391650	16750	16750	16750	16750	0
198	20231129	172900	1712391650	16750	16750	16750	16750	0
199	20231129	172800	1712391650	16750	16750	16750	16750	0
200	20231129	172700	1712391650	16750	16750	16750	16750	0
201	20231129	172600	1712391650	16750	16750	16750	16750	0
202	20231129	172500	1712391650	16750	16750	16750	16750	0
203	20231129	172400	1712391650	16750	16750	16750	16750	0
204	20231129	172300	1712391650	16750	16750	16750	16750	0
205	20231129	172200	1712391650	16750	16750	16750	16750	0
206	20231129	172100	1712391650	16750	16750	16750	16750	0
207	20231129	172000	1712391650	16750	16750	16750	16750	0
208	20231129	171900	1712391650	16750	16750	16750	16750	0
209	20231129	171800	1712391650	16750	16750	16750	16750	0
210	20231129	171700	1712391650	16750	16750	16750	16750	0
211	20231129	171600	1712391650	16750	16750	16750	16750	0
212	20231129	171500	1712391650	16750	16750	16750	16750	1300
213	20231129	171400	1712391650	16750	16750	16750	16750	0
214	20231129	171300	1712391650	16750	16750	16750	16750	0
215	20231129	171200	1712391650	16750	16750	16750	16750	0
216	20231129	171100	1712391650	16750	16750	16750	16750	0
217	20231129	171000	1712391650	16750	16750	16750	16750	0
218	20231129	170900	1712391650	16750	16750	16750	16750	0
219	20231129	170800	1712391650	16750	16750	16750	16750	0
220	20231129	170700	1712391650	16750	16750	16750	16750	0
221	20231129	170600	1712391650	16750	16750	16750	16750	0
222	20231129	170500	1712391650	16750	16750	16750	16750	0
223	20231129	170400	1712391650	16750	16750	16750	16750	0
224	20231129	170300	1712391650	16750	16750	16750	16750	0
225	20231129	170200	1712391650	16750	16750	16750	16750	0
226	20231129	170100	1712391650	16750	16750	16750	16750	0
227	20231129	170000	1712391650	16750	16750	16750	16750	0
228	20231129	165900	1712391650	16750	16750	16750	16750	0
229	20231129	165800	1712391650	16750	16750	16750	16750	0
230	20231129	165700	1712391650	16750	16750	16750	16750	0
231	20231129	165600	1712391650	16750	16750	16750	16750	0
232	20231129	165500	1712391650	16750	16750	16750	16750	0
233	20231129	165400	1712391650	16750	16750	16750	16750	0
234	20231129	165300	1712391650	16750	16750	16750	16750	0
235	20231129	165200	1712391650	16750	16750	16750	16750	0
236	20231129	165100	1712391650	16750	16750	16750	16750	0
237	20231129	165000	1712391650	16750	16750	16750	16750	0
238	20231129	164900	1712391650	16750	16750	16750	16750	0
239	20231129	164800	1712391650	16750	16750	16750	16750	0
240	20231129	164700	1712391650	16750	16750	16750	16750	0
241	20231129	164600	1712391650	16750	16750	16750	16750	0
242	20231129	164500	1712391650	16750	16750	16750	16750	1300
243	20231129	164400	1712391650	16750	16750	16750	16750	0
244	20231129	164300	1712391650	16750	16750	16750	16750	0
245	20231129	164200	1712391650	16750	16750	16750	16750	0
246	20231129	164100	1712391650	16750	16750	16750	16750	0
247	20231129	164000	1712391650	16750	16750	16750	16750	0
248	20231129	163900	1712391650	16750	16750	16750	16750	0
249	20231129	163800	1712391650	16750	16750	16750	16750	0
250	20231129	163700	1712391650	16750	16750	16750	16750	0
251	20231129	163600	1712391650	16750	16750	16750	16750	0
252	20231129	163500	1712391650	16750	16750	16750	16750	0
253	20231129	163400	1712391650	16750	16750	16750	16750	0
254	20231129	163300	1712391650	16750	16750	16750	16750	0
255	20231129	163200	1712391650	16750	16750	16750	16750	0
256	20231129	163100	1712391650	16750	16750	16750	16750	0
257	20231129	163000	1712391650	16750	16750	16750	16750	0
258	20231129	162900	1712391650	16750	16750	16750	16750	0
259	20231129	162800	1712391650	16750	16750	16750	16750	0
260	20231129	162700	1712391650	16750	16750	16750	16750	0
261	20231129	162600	1712391650	16750	16750	16750	16750	0
262	20231129	162500	1712391650	16750	16750	16750	16750	0
263	20231129	162400	1712391650	16750	16750	16750	16750	0
264	20231129	162300	1712391650	16750	16750	16750	16750	0
265	20231129	162200	1712391650	16750	16750	16750	16750	0
266	20231129	162100	1712391650	16750	16750	16750	16750	0
267	20231129	162000	1712391650	16750	16750	16750	16750	0
268	20231129	161900	1712391650	16750	16750	16750	16750	0
269	20231129	161800	1712391650	16750	16750	16750	16750	0
270	20231129	161700	1712391650	16750	16750	16750	16750	0
271	20231129	161600	1712391650	16750	16750	16750	16750	0
272	20231129	161500	1712391650	16750	16750	16750	16750	1300
273	20231129	161400	1712391650	16750	16750	16750	16750	0
274	20231129	161300	1712391650	16750	16750	16750	16750	0
275	20231129	161200	1712391650	16750	16750	16750	16750	0
276	20231129	161100	1712391650	16750	16750	16750	16750	0
277	20231129	161000	1712391650	16750	16750	16750	16750	0
278	20231129	160900	1712391650	16750	16750	16750	16750	0
279	20231129	160800	1712391650	16750	16750	16750	16750	0
280	20231129	160700	1712391650	16750	16750	16750	16750	0
281	20231129	160600	1712391650	16750	16750	16750	16750	0
282	20231129	160500	1712391650	16750	16750	16750	16750	0
283	20231129	160400	1712391650	16750	16750	16750	16750	0
284	20231129	160300	1712391650	16750	16750	16750	16750	0
285	20231129	160200	1712391650	16750	16750	16750	16750	0
286	20231129	160100	1712391650	16750	16750	16750	16750	0
287	20231129	160000	1712391650	16750	16750	16750	16750	0
288	20231129	155900	1712391650	16750	16750	16750	16750	0
289	20231129	155800	1712391650	16750	16750	16750	16750	0
290	20231129	155700	1712391650	16750	16750	16750	16750	0
291	20231129	155600	1712391650	16750	16750	16750	16750	0
292	20231129	155500	1712391650	16750	16750	16750	16750	0
293	20231129	155400	1712391650	16750	16750	16750	16750	0
294	20231129	155300	1712391650	16750	16750	16750	16750	0
295	20231129	155200	1712391650	16750	16750	16750	16750	0
296	20231129	155100	1712391650	16750	16750	16750	16750	0
297	20231129	155000	1712391650	16750	16750	16750	16750	0
298	20231129	154900	1712391650	16750	16750	16750	16750	0
299	20231129	154800	1712391650	16750	16750	16750	16750	0
300	20231129	154700	1712391650	16750	16750	16750	16750	0
301	20231129	154600	1712391650	16750	16750	16750	16750	0
302	20231129	154500	1712391650	16750	16750	16750	16750	1300
303	20231129	154400	1712391650	16750	16750	16750	16750	0
304	20231129	154300	1712391650	16750	16750	16750	16750	0
305	20231129	154200	1712391650	16750	16750	16750	16750	0
306	20231129	154100	1712391650	16750	16750	16750	16750	0
307	20231129	154000	1712391650	16750	16750	16750	16750	0
308	20231129	153900	1712391650	16750	16750	16750	16750	0
309	20231129	153800	1712391650	16750	16750	16750	16750	0
310	20231129	153700	1712391650	16750	16750	16750	16750	0
311	20231129	153600	1712391650	16750	16750	16750	16750	0
312	20231129	153500	1712391650	16750	16750	16750	16750	0
313	20231129	153400	1712391650	16750	16750	16750	16750	0
314	20231129	153300	1712391650	16750	16750	16750	16750	0
315	20231129	153200	1712391650	16750	16750	16750	16750	0
316	20231129	153100	1712391650	16750	16750	16750	16750	0
317	20231129	153000	1712391650	16750	16750	16750	16750	1300
318	20231129	152900	1690616650	16730	16730	16730	16730	0
319	20231129	152800	1690616650	16730	16730	16730	16730	0
320	20231129	152700	1690616650	16730	16730	16730	16730	0
321	20231129	152600	1690616650	16730	16730	16730	16730	0
322	20231129	152500	1690616650	16730	16730	16730	16730	0
323	20231129	152400	1690616650	16730	16730	16730	16730	0
324	20231129	152300	1690616650	16730	16730	16730	16730	0
325	20231129	152200	1690616650	16730	16730	16730	16730	0
326	20231129	152100	1690616650	16730	16730	16730	16730	0
327	20231129	152000	1690616650	16730	16730	16730	16730	0
328	20231129	151900	1690616650	16730	16700	16730	16700	615
329	20231129	151800	1680335250	16700	16710	16710	16700	241
330	20231129	151700	1676310140	16710	16690	16710	16690	267
331	20231129	151600	1671852080	16690	16690	16690	16690	104
332	20231129	151500	1670116320	16690	16690	16690	16690	0
333	20231129	151400	1670116320	16690	16690	16690	16690	62
334	20231129	151300	1669081540	16690	16690	16690	16690	39
335	20231129	151200	1668430630	16680	16690	16690	16680	221
336	20231129	151100	1664744340	16690	16700	16700	16690	60
337	20231129	151000	1663742440	16700	16700	16700	16700	34
338	20231129	150900	1663174640	16700	16680	16700	16680	12
339	20231129	150800	1662974310	16680	16690	16690	16680	223
340	20231129	150700	1659252900	16690	16660	16690	16660	214
341	20231129	150600	1655686790	16660	16660	16660	16660	212
342	20231129	150500	1652154870	16660	16690	16690	16660	312
343	20231129	150400	1646954840	16700	16700	16700	16700	53
344	20231129	150300	1646069740	16700	16700	16700	16700	17
345	20231129	150200	1645785840	16670	16650	16710	16650	70
346	20231129	150100	1644617920	16650	16680	16680	16650	140
347	20231129	150000	1642285150	16640	16640	16640	16640	55
348	20231129	145900	1641369950	16640	16610	16640	16610	209
349	20231129	145800	1637896030	16610	16610	16610	16600	52
350	20231129	145700	1637032710	16600	16600	16600	16590	632
351	20231129	145600	1626546610	16590	16600	16600	16590	673
352	20231129	145500	1615380060	16600	16600	16600	16600	86
353	20231129	145400	1613952460	16600	16600	16600	16590	3138
354	20231129	145300	1561862820	16600	16620	16620	16600	565
355	20231129	145200	1552482730	16600	16620	16620	16600	669
356	20231129	145100	1541373150	16610	16610	16610	16610	50
357	20231129	145000	1540542650	16610	16610	16620	16610	586
358	20231129	144900	1530805880	16620	16630	16630	16620	66
359	20231129	144800	1529708900	16620	16610	16630	16610	816
360	20231129	144700	1516151880	16620	16620	16620	16610	1339
361	20231129	144600	1493907530	16630	16640	16640	16630	574
362	20231129	144500	1484359900	16630	16650	16650	16630	42
363	20231129	144400	1483660840	16650	16650	16650	16650	17
364	20231129	144300	1483377790	16650	16650	16650	16620	269
365	20231129	144200	1478905960	16650	16620	16650	16620	37
366	20231129	144100	1478290120	16620	16610	16620	16610	402
367	20231129	144000	1471608980	16610	16610	16620	16610	503
368	20231129	143900	1463252000	16610	16640	16640	16610	1036
369	20231129	143800	1446032940	16650	16640	16650	16630	404
370	20231129	143700	1439309500	16660	16650	16660	16620	1495
371	20231129	143600	1414427670	16650	16710	16710	16650	4524
372	20231129	143500	1338883700	16720	16720	16720	16720	185
373	20231129	143400	1335790500	16730	16750	16750	16730	97
374	20231129	143300	1334167650	16740	16740	16740	16740	10
375	20231129	143200	1334000250	16710	16710	16710	16710	0
376	20231129	143100	1334000250	16710	16740	16740	16710	113
377	20231129	143000	1332111320	16740	16730	16740	16710	3200
378	20231129	142900	1278601840	16740	16740	16740	16740	62
379	20231129	142800	1277563960	16740	16740	16740	16740	20
380	20231129	142700	1277229160	16740	16750	16750	16740	25
381	20231129	142600	1276810490	16750	16730	16750	16730	23
382	20231129	142500	1276425450	16730	16740	16740	16730	779
383	20231129	142400	1263391890	16750	16750	16750	16750	0
384	20231129	142300	1263391890	16750	16750	16750	16750	26
385	20231129	142200	1262956390	16750	16750	16750	16750	0
386	20231129	142100	1262956390	16750	16750	16750	16750	150
387	20231129	142000	1260443890	16750	16750	16750	16750	7
388	20231129	141900	1260326640	16750	16750	16750	16750	53
389	20231129	141800	1259438890	16750	16750	16750	16750	48
390	20231129	141700	1258634890	16750	16750	16750	16750	202
391	20231129	141600	1255251390	16730	16730	16730	16730	1597
392	20231129	141500	1228533580	16730	16740	16740	16730	287
393	20231129	141400	1223730800	16740	16740	16740	16740	8
394	20231129	141300	1223596880	16730	16750	16750	16730	773
395	20231129	141200	1210655630	16750	16760	16760	16750	321
396	20231129	141100	1205275750	16760	16760	16760	16760	142
397	20231129	141000	1202895830	16760	16760	16760	16760	27
398	20231129	140900	1202443310	16760	16750	16760	16750	70
399	20231129	140800	1201270190	16750	16750	16750	16740	220
400	20231129	140700	1197585290	16750	16740	16750	16740	133
401	20231129	140600	1195357620	16750	16750	16760	16740	338
402	20231129	140500	1189696960	16760	16740	16760	16740	163
403	20231129	140400	1186968080	16760	16760	16760	16730	175
404	20231129	140300	1184039280	16760	16760	16790	16740	683
405	20231129	140200	1172596210	16760	16780	16780	16760	130
406	20231129	140100	1170417250	16780	16750	16780	16750	154
407	20231129	140000	1167836630	16750	16770	16770	16750	1193
408	20231129	135900	1147850540	16780	16800	16800	16770	911
409	20231129	135800	1132561710	16840	16840	16840	16800	5089
410	20231129	135700	1047047210	16840	16840	16840	16840	31
411	20231129	135600	1046525170	16870	16820	16870	16820	65
412	20231129	135500	1045431620	16820	16820	16820	16820	30
413	20231129	135400	1044927020	16820	16820	16820	16820	100
414	20231129	135300	1043245020	16820	16830	16830	16820	222
415	20231129	135200	1039510680	16830	16840	16840	16830	118
416	20231129	135100	1037524720	16820	16820	16820	16820	18
417	20231129	135000	1037221960	16820	16820	16820	16820	1148
418	20231129	134900	1017912600	16830	16860	16860	16830	3508
419	20231129	134800	958871920	16870	16870	16870	16870	0
420	20231129	134700	958871920	16870	16870	16870	16870	80
421	20231129	134600	957522320	16870	16870	16870	16870	0
422	20231129	134500	957522320	16870	16870	16870	16870	0
423	20231129	134400	957522320	16870	16840	16870	16840	102
424	20231129	134300	955802960	16840	16840	16840	16840	35
425	20231129	134200	955213560	16830	16850	16850	16830	68
426	20231129	134100	954068420	16850	16850	16850	16850	7
427	20231129	134000	953950470	16860	16850	16860	16840	109
428	20231129	133900	952114000	16850	16850	16850	16850	45
429	20231129	133800	951355750	16850	16850	16850	16850	61
430	20231129	133700	950327900	16850	16850	16850	16850	1
431	20231129	133600	950311050	16850	16850	16850	16850	105
432	20231129	133500	948541800	16850	16850	16850	16850	228
433	20231129	133400	944700000	16850	16850	16850	16830	5220
434	20231129	133300	856829240	16850	16850	16850	16850	7
435	20231129	133200	856711290	16860	16860	16860	16860	19
436	20231129	133100	856390950	16840	16860	16860	16840	862
437	20231129	133000	841873630	16860	16860	16860	16860	9
438	20231129	132900	841721890	16870	16870	16870	16870	8
439	20231129	132800	841586930	16870	16870	16870	16870	0
440	20231129	132700	841586930	16870	16860	16870	16840	2264
441	20231129	132600	803452380	16870	16870	16870	16870	5
442	20231129	132500	803368030	16870	16870	16870	16870	13
443	20231129	132400	803148720	16890	16890	16890	16890	0
444	20231129	132300	803148720	16890	16870	16890	16870	8
445	20231129	132200	803013660	16890	16890	16890	16890	99
446	20231129	132100	801341550	16890	16890	16890	16890	11
447	20231129	132000	801155760	16890	16890	16890	16890	19
448	20231129	131900	800834850	16890	16860	16890	16850	90
449	20231129	131800	799317510	16860	16860	16860	16860	0
450	20231129	131700	799317510	16860	16880	16880	16860	31
451	20231129	131600	798794830	16880	16880	16880	16880	0
452	20231129	131500	798794830	16880	16880	16880	16880	300
453	20231129	131400	793730830	16880	16880	16880	16880	20
454	20231129	131300	793393230	16880	16870	16880	16870	10
455	20231129	131200	793224460	16850	16850	16850	16850	0
456	20231129	131100	793224460	16850	16850	16850	16850	0
457	20231129	131000	793224460	16850	16850	16850	16850	38
458	20231129	130900	792584160	16850	16850	16850	16850	572
459	20231129	130800	782945960	16850	16850	16850	16850	190
460	20231129	130700	779744460	16850	16850	16850	16850	13
461	20231129	130600	779525410	16850	16850	16850	16850	0
462	20231129	130500	779525410	16850	16850	16850	16850	500
463	20231129	130400	771100410	16850	16850	16850	16850	786
464	20231129	130300	757856310	16860	16880	16880	16860	342
465	20231129	130200	752089210	16880	16880	16880	16880	1
466	20231129	130100	752072330	16880	16880	16880	16880	65
467	20231129	130000	750975130	16890	16890	16890	16890	60
468	20231129	125900	749961730	16890	16890	16890	16890	1
469	20231129	125800	749944840	16890	16890	16890	16890	0
470	20231129	125700	749944840	16890	16890	16890	16890	11
471	20231129	125600	749759050	16890	16890	16890	16890	1
472	20231129	125500	749742160	16890	16890	16890	16890	35
473	20231129	125400	749151010	16890	16890	16890	16890	11
474	20231129	125300	748965220	16880	16880	16880	16880	24
475	20231129	125200	748560100	16880	16880	16880	16880	0
476	20231129	125100	748560100	16880	16880	16880	16880	40
477	20231129	125000	747884900	16860	16860	16860	16860	4
478	20231129	124900	747817460	16860	16860	16860	16860	50
479	20231129	124800	746974460	16860	16870	16870	16860	208
480	20231129	124700	743467450	16860	16860	16860	16860	0
481	20231129	124600	743467450	16860	16860	16860	16860	1
482	20231129	124500	743450590	16860	16870	16870	16860	336
483	20231129	124400	737785530	16860	16860	16860	16860	0
484	20231129	124300	737785530	16860	16860	16860	16860	0
485	20231129	124200	737785530	16860	16860	16860	16860	0
486	20231129	124100	737785530	16860	16860	16860	16860	0
487	20231129	124000	737785530	16860	16870	16870	16860	1000
488	20231129	123900	720925030	16860	16900	16900	16860	643
489	20231129	123800	710076190	16930	16930	16930	16930	30
490	20231129	123700	709568290	16930	16930	16930	16930	0
491	20231129	123600	709568290	16930	16930	16930	16930	0
492	20231129	123500	709568290	16930	16930	16930	16930	0
493	20231129	123400	709568290	16930	16930	16930	16930	0
494	20231129	123300	709568290	16930	16930	16930	16930	51
495	20231129	123200	708704860	16930	16930	16930	16930	1
496	20231129	123100	708687930	16940	16940	16940	16940	545
497	20231129	123000	699455630	16940	16940	16940	16940	6
498	20231129	122900	699353990	16900	16900	16900	16900	0
499	20231129	122800	699353990	16900	16900	16900	16900	0
500	20231129	122700	699353990	16900	16900	16900	16900	0
501	20231129	122600	699353990	16900	16900	16900	16900	0
502	20231129	122500	699353990	16900	16900	16900	16900	0
503	20231129	122400	699353990	16900	16900	16900	16900	1
504	20231129	122300	699337090	16900	16900	16900	16900	0
505	20231129	122200	699337090	16900	16870	16900	16870	302
506	20231129	122100	694234690	16860	16860	16860	16860	0
507	20231129	122000	694234690	16860	16860	16860	16860	1
508	20231129	121900	694217830	16870	16870	16870	16870	83
509	20231129	121800	692817620	16880	16880	16880	16880	101
510	20231129	121700	691112740	16880	16880	16880	16880	0
511	20231129	121600	691112740	16880	16880	16880	16880	0
512	20231129	121500	691112740	16880	16870	16880	16870	442
513	20231129	121400	683656150	16870	16870	16870	16870	22
514	20231129	121300	683285010	16870	16870	16870	16870	1
515	20231129	121200	683268140	16870	16870	16870	16870	1
516	20231129	121100	683251270	16860	16860	16860	16860	0
517	20231129	121000	683251270	16860	16860	16860	16860	100
518	20231129	120900	681565270	16870	16870	16870	16870	9
519	20231129	120800	681413440	16870	16870	16870	16870	10
520	20231129	120700	681244740	16870	16870	16870	16870	0
521	20231129	120600	681244740	16870	16870	16870	16870	0
522	20231129	120500	681244740	16870	16870	16870	16870	306
523	20231129	120400	676082520	16870	16870	16870	16870	221
524	20231129	120300	672354250	16870	16870	16870	16870	170
525	20231129	120200	669486350	16880	16880	16880	16880	567
526	20231129	120100	659915390	16880	16880	16880	16880	1
527	20231129	120000	659898510	16880	16880	16880	16880	0
528	20231129	115900	659898510	16880	16880	16880	16880	180
529	20231129	115800	656860110	16880	16880	16880	16880	0
530	20231129	115700	656860110	16880	16880	16880	16880	0
531	20231129	115600	656860110	16880	16900	16900	16880	44
532	20231129	115500	656117310	16900	16900	16900	16900	3
533	20231129	115400	656066610	16900	16900	16900	16900	0
534	20231129	115300	656066610	16900	16900	16900	16900	101
535	20231129	115200	654359710	16900	16890	16900	16890	10
536	20231129	115100	654190790	16890	16890	16890	16890	501
537	20231129	115000	645728900	16890	16890	16890	16890	1
538	20231129	114900	645712010	16880	16880	16880	16880	0
539	20231129	114800	645712010	16880	16880	16880	16880	2
540	20231129	114700	645678250	16880	16880	16880	16880	87
541	20231129	114600	644209690	16880	16880	16880	16880	118
542	20231129	114500	642217850	16870	16880	16880	16870	29
543	20231129	114400	641728380	16880	16880	16880	16880	119
544	20231129	114300	639719660	16890	16890	16890	16890	129
545	20231129	114200	637540850	16890	16890	16890	16890	8
546	20231129	114100	637405730	16890	16890	16890	16890	0
547	20231129	114000	637405730	16890	16890	16890	16890	0
548	20231129	113900	637405730	16890	16890	16890	16890	1
549	20231129	113800	637388840	16890	16890	16890	16890	50
550	20231129	113700	636544340	16890	16890	16890	16890	0
551	20231129	113600	636544340	16890	16890	16890	16890	80
552	20231129	113500	635193140	16860	16860	16860	16860	0
553	20231129	113400	635193140	16860	16860	16860	16860	0
554	20231129	113300	635193140	16860	16870	16870	16860	35
555	20231129	113200	634602980	16860	16860	16860	16860	0
556	20231129	113100	634602980	16860	16860	16860	16860	137
557	20231129	113000	632293160	16860	16860	16860	16850	493
558	20231129	112900	623982180	16860	16860	16860	16860	189
559	20231129	112800	620795640	16860	16860	16860	16860	366
560	20231129	112700	614624880	16860	16880	16880	16860	440
561	20231129	112600	607206050	16880	16890	16890	16880	285
562	20231129	112500	602394250	16890	16890	16890	16890	1
563	20231129	112400	602377360	16890	16890	16890	16890	13
564	20231129	112300	602157790	16890	16890	16890	16890	1
565	20231129	112200	602140900	16890	16900	16900	16890	38
566	20231129	112100	601498750	16900	16870	16900	16870	105
567	20231129	112000	599727250	16860	16860	16860	16860	0
568	20231129	111900	599727250	16860	16860	16860	16860	0
569	20231129	111800	599727250	16860	16860	16860	16860	0
570	20231129	111700	599727250	16860	16860	16860	16860	11
571	20231129	111600	599541790	16860	16900	16900	16860	51
572	20231129	111500	598681770	16900	16900	16900	16900	1
573	20231129	111400	598664870	16900	16900	16910	16900	188
574	20231129	111300	595486410	16870	16900	16900	16870	201
575	20231129	111200	592095510	16850	16860	16860	16850	50
576	20231129	111100	591252550	16850	16890	16890	16850	2007
577	20231129	111000	557408770	16900	16900	16900	16900	42
578	20231129	110900	556698970	16910	16910	16910	16910	6
579	20231129	110800	556597510	16910	16900	16910	16880	91
580	20231129	110700	555061160	16900	16910	16910	16900	62
581	20231129	110600	554013150	16910	16900	16920	16900	193
582	20231129	110500	550749490	16930	16930	16930	16930	113
583	20231129	110400	548836400	16930	16930	16930	16930	2
584	20231129	110300	548802540	16930	16930	16930	16930	0
585	20231129	110200	548802540	16930	16930	16930	16930	134
586	20231129	110100	546533920	16930	16930	16930	16930	20
587	20231129	110000	546195320	16930	16930	16930	16930	3
588	20231129	105900	546144530	16930	16940	16940	16930	18
589	20231129	105800	545839730	16950	16950	16950	16950	11
590	20231129	105700	545653280	16950	16950	16950	16950	10
591	20231129	105600	545483780	16950	16950	16950	16950	1
592	20231129	105500	545466830	16950	16950	16950	16950	19
593	20231129	105400	545144780	16950	16950	16950	16950	0
594	20231129	105300	545144780	16950	16870	16950	16870	104
595	20231129	105200	543390140	16870	16900	16900	16870	350
596	20231129	105100	537477800	16950	16940	16950	16900	39
597	20231129	105000	536817590	16950	16950	16960	16950	119
598	20231129	104900	534800520	16950	16950	16950	16950	89
599	20231129	104800	533291970	16950	16950	16950	16950	0
600	20231129	104700	533291970	16950	16950	16950	16950	11
601	20231129	104600	533105520	16950	16950	16950	16950	1
602	20231129	104500	533088570	16960	16960	16960	16960	18
603	20231129	104400	532783290	16960	16960	16960	16960	10
604	20231129	104300	532613690	16960	16960	16960	16960	72
605	20231129	104200	531392570	16960	16970	16970	16960	378
606	20231129	104100	524978390	16980	16980	16980	16980	82
607	20231129	104000	523586030	16980	16980	16980	16970	366
608	20231129	103900	517371430	16980	16960	16980	16960	134
609	20231129	103800	515098290	16920	16900	16920	16900	7382
610	20231129	103700	390278380	16890	16890	16890	16890	0
611	20231129	103600	390278380	16890	16890	16890	16890	100
612	20231129	103500	388589380	16890	16890	16890	16890	0
613	20231129	103400	388589380	16890	16890	16890	16890	1
614	20231129	103300	388572490	16890	16890	16890	16890	0
615	20231129	103200	388572490	16890	16890	16890	16890	55
616	20231129	103100	387643540	16860	16860	16860	16860	330
617	20231129	103000	382079740	16860	16860	16860	16860	100
618	20231129	102900	380393740	16850	16850	16850	16850	347
619	20231129	102800	374546790	16850	16850	16850	16850	50
620	20231129	102700	373704290	16850	16850	16850	16850	100
621	20231129	102600	372019290	16840	16840	16840	16840	0
622	20231129	102500	372019290	16840	16840	16840	16840	0
623	20231129	102400	372019290	16840	16840	16840	16840	268
624	20231129	102300	367506170	16840	16850	16850	16840	545
625	20231129	102200	358325160	16860	16870	16870	16860	79
626	20231129	102100	356993210	16870	16870	16870	16870	17
627	20231129	102000	356706420	16890	16900	16900	16890	131
628	20231129	101900	354493820	16900	16900	16900	16900	21
629	20231129	101800	354138920	16900	16900	16900	16900	0
630	20231129	101700	354138920	16900	16900	16900	16900	1
631	20231129	101600	354122020	16900	16850	16900	16850	199
632	20231129	101500	350766560	16850	16860	16860	16850	210
633	20231129	101400	347226050	16860	16860	16860	16860	37
634	20231129	101300	346602230	16860	16860	16860	16860	20
635	20231129	101200	346265030	16860	16860	16860	16860	15
636	20231129	101100	346012130	16860	16860	16860	16860	7
637	20231129	101000	345894110	16840	16830	16840	16830	80
638	20231129	100900	344547010	16840	16840	16840	16840	149
639	20231129	100800	342037850	16840	16840	16840	16840	100
640	20231129	100700	340353850	16840	16840	16840	16840	1
641	20231129	100600	340337010	16840	16860	16860	16840	1142
642	20231129	100500	321105640	16860	16860	16860	16860	37
643	20231129	100400	320481820	16850	16850	16850	16850	510
644	20231129	100300	311888320	16860	16860	16860	16860	0
645	20231129	100200	311888320	16860	16860	16860	16860	52
646	20231129	100100	311011600	16850	16860	16860	16850	518
647	20231129	100000	302283290	16870	16860	16870	16860	394
648	20231129	095900	295640410	16860	16860	16860	16860	12
649	20231129	095800	295438090	16870	16870	16870	16870	75
650	20231129	095700	294172840	16860	16860	16860	16860	23
651	20231129	095600	293785060	16860	16860	16860	16860	16
652	20231129	095500	293515300	16860	16860	16860	16850	35
653	20231129	095400	292925230	16860	16860	16860	16860	38
654	20231129	095300	292284550	16860	16860	16860	16860	460
655	20231129	095200	284528950	16860	16860	16860	16860	73
656	20231129	095100	283298170	16860	16860	16860	16860	12
657	20231129	095000	283095850	16860	16880	16880	16860	482
658	20231129	094900	274967980	16880	16880	16900	16880	396
659	20231129	094800	268280430	16880	16880	16880	16880	356
660	20231129	094700	262271150	16880	16880	16880	16880	10
661	20231129	094600	262102350	16880	16880	16880	16880	21
662	20231129	094500	261747870	16870	16880	16880	16870	768
663	20231129	094400	248791620	16880	16890	16890	16880	272
664	20231129	094300	244199760	16890	16890	16890	16880	114
665	20231129	094200	242274400	16890	16900	16900	16890	390
666	20231129	094100	235686530	16900	16900	16900	16900	3
667	20231129	094000	235635830	16900	16900	16900	16900	1
668	20231129	093900	235618930	16900	16900	16910	16890	138
669	20231129	093800	233287220	16900	16900	16900	16900	217
670	20231129	093700	229619920	16910	16910	16910	16900	17
671	20231129	093600	229332460	16910	16900	16910	16900	750
672	20231129	093500	216655960	16900	16910	16910	16900	271
673	20231129	093400	212073750	16910	16910	16910	16910	9
674	20231129	093300	211921560	16910	16910	16910	16900	48
675	20231129	093200	211109910	16910	16910	16910	16900	500
676	20231129	093100	202659580	16910	16910	16910	16910	11
677	20231129	093000	202473570	16910	16900	16910	16900	3
678	20231129	092900	202422850	16910	16910	16910	16910	198
679	20231129	092800	199074670	16910	16910	16910	16910	111
680	20231129	092700	197197660	16910	16920	16920	16910	164
681	20231129	092600	194424390	16920	16920	16920	16920	842
682	20231129	092500	180177750	16920	16940	16940	16920	374
683	20231129	092400	173845760	16940	16950	16950	16940	208
684	20231129	092300	170322190	16950	16960	16960	16950	955
685	20231129	092200	154132540	16970	16970	16970	16970	12
686	20231129	092100	153928900	16970	16970	16970	16970	0
687	20231129	092000	153928900	16970	16970	16970	16970	128
688	20231129	091900	151756740	16970	16970	16970	16970	23
689	20231129	091800	151366430	16970	16970	16970	16970	15
690	20231129	091700	151111880	16970	16970	17020	16970	125
691	20231129	091600	148990390	16970	17030	17030	16970	189
692	20231129	091500	145780960	17030	17030	17030	17030	93
693	20231129	091400	144197170	17030	17030	17030	17030	1
694	20231129	091300	144180140	16920	16920	16920	16920	190
695	20231129	091200	140965340	16920	16880	16920	16880	1262
696	20231129	091100	119627870	16880	16880	16880	16880	357
697	20231129	091000	113601710	16880	16880	16890	16880	203
698	20231129	090900	110175060	16880	16900	16900	16880	1340
699	20231129	090800	87533020	16900	16910	16910	16900	356
700	20231129	090700	81515990	16910	16920	16920	16910	335
701	20231129	090600	75847940	16890	16880	16890	16870	369
702	20231129	090500	69621020	16920	16880	16920	16880	22
703	20231129	090400	69249180	16870	16870	16870	16870	146
704	20231129	090300	66786160	16870	16890	16890	16870	717
705	20231129	090200	54688640	16900	17010	17010	16900	1480
706	20231129	090100	29646520	17010	17000	17010	17000	229
707	20231129	090000	25751530	17000	16900	17100	16900	1462