KissMeData/216080/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	203500	1070366330	15930	15930	15930	15930	1586
3	20231129	203400	1070366330	15930	15930	15930	15930	0
4	20231129	203300	1070366330	15930	15930	15930	15930	0
5	20231129	203200	1070366330	15930	15930	15930	15930	0
6	20231129	203100	1070366330	15930	15930	15930	15930	0
7	20231129	203000	1070366330	15930	15930	15930	15930	0
8	20231129	202900	1070366330	15930	15930	15930	15930	0
9	20231129	202800	1070366330	15930	15930	15930	15930	0
10	20231129	202700	1070366330	15930	15930	15930	15930	0
11	20231129	202600	1070366330	15930	15930	15930	15930	0
12	20231129	202500	1070366330	15930	15930	15930	15930	0
13	20231129	202400	1070366330	15930	15930	15930	15930	0
14	20231129	202300	1070366330	15930	15930	15930	15930	0
15	20231129	202200	1070366330	15930	15930	15930	15930	0
16	20231129	202100	1070366330	15930	15930	15930	15930	0
17	20231129	202000	1070366330	15930	15930	15930	15930	0
18	20231129	201900	1070366330	15930	15930	15930	15930	0
19	20231129	201800	1070366330	15930	15930	15930	15930	0
20	20231129	201700	1070366330	15930	15930	15930	15930	0
21	20231129	201600	1070366330	15930	15930	15930	15930	0
22	20231129	201500	1070366330	15930	15930	15930	15930	0
23	20231129	201400	1070366330	15930	15930	15930	15930	0
24	20231129	201300	1070366330	15930	15930	15930	15930	0
25	20231129	201200	1070366330	15930	15930	15930	15930	0
26	20231129	201100	1070366330	15930	15930	15930	15930	0
27	20231129	201000	1070366330	15930	15930	15930	15930	0
28	20231129	200900	1070366330	15930	15930	15930	15930	0
29	20231129	200800	1070366330	15930	15930	15930	15930	0
30	20231129	200700	1070366330	15930	15930	15930	15930	0
31	20231129	200600	1070366330	15930	15930	15930	15930	0
32	20231129	200500	1070366330	15930	15930	15930	15930	1586
33	20231129	200400	1070366330	15930	15930	15930	15930	0
34	20231129	200300	1070366330	15930	15930	15930	15930	0
35	20231129	200200	1070366330	15930	15930	15930	15930	0
36	20231129	200100	1070366330	15930	15930	15930	15930	0
37	20231129	200000	1070366330	15930	15930	15930	15930	0
38	20231129	195900	1070366330	15930	15930	15930	15930	0
39	20231129	195800	1070366330	15930	15930	15930	15930	0
40	20231129	195700	1070366330	15930	15930	15930	15930	0
41	20231129	195600	1070366330	15930	15930	15930	15930	0
42	20231129	195500	1070366330	15930	15930	15930	15930	0
43	20231129	195400	1070366330	15930	15930	15930	15930	0
44	20231129	195300	1070366330	15930	15930	15930	15930	0
45	20231129	195200	1070366330	15930	15930	15930	15930	0
46	20231129	195100	1070366330	15930	15930	15930	15930	0
47	20231129	195000	1070366330	15930	15930	15930	15930	0
48	20231129	194900	1070366330	15930	15930	15930	15930	0
49	20231129	194800	1070366330	15930	15930	15930	15930	0
50	20231129	194700	1070366330	15930	15930	15930	15930	0
51	20231129	194600	1070366330	15930	15930	15930	15930	0
52	20231129	194500	1070366330	15930	15930	15930	15930	0
53	20231129	194400	1070366330	15930	15930	15930	15930	0
54	20231129	194300	1070366330	15930	15930	15930	15930	0
55	20231129	194200	1070366330	15930	15930	15930	15930	0
56	20231129	194100	1070366330	15930	15930	15930	15930	0
57	20231129	194000	1070366330	15930	15930	15930	15930	0
58	20231129	193900	1070366330	15930	15930	15930	15930	0
59	20231129	193800	1070366330	15930	15930	15930	15930	0
60	20231129	193700	1070366330	15930	15930	15930	15930	0
61	20231129	193600	1070366330	15930	15930	15930	15930	0
62	20231129	193500	1070366330	15930	15930	15930	15930	1586
63	20231129	193400	1070366330	15930	15930	15930	15930	0
64	20231129	193300	1070366330	15930	15930	15930	15930	0
65	20231129	193200	1070366330	15930	15930	15930	15930	0
66	20231129	193100	1070366330	15930	15930	15930	15930	0
67	20231129	193000	1070366330	15930	15930	15930	15930	0
68	20231129	192900	1070366330	15930	15930	15930	15930	0
69	20231129	192800	1070366330	15930	15930	15930	15930	0
70	20231129	192700	1070366330	15930	15930	15930	15930	0
71	20231129	192600	1070366330	15930	15930	15930	15930	0
72	20231129	192500	1070366330	15930	15930	15930	15930	0
73	20231129	192400	1070366330	15930	15930	15930	15930	0
74	20231129	192300	1070366330	15930	15930	15930	15930	0
75	20231129	192200	1070366330	15930	15930	15930	15930	0
76	20231129	192100	1070366330	15930	15930	15930	15930	0
77	20231129	192000	1070366330	15930	15930	15930	15930	0
78	20231129	191900	1070366330	15930	15930	15930	15930	0
79	20231129	191800	1070366330	15930	15930	15930	15930	0
80	20231129	191700	1070366330	15930	15930	15930	15930	0
81	20231129	191600	1070366330	15930	15930	15930	15930	0
82	20231129	191500	1070366330	15930	15930	15930	15930	0
83	20231129	191400	1070366330	15930	15930	15930	15930	0
84	20231129	191300	1070366330	15930	15930	15930	15930	0
85	20231129	191200	1070366330	15930	15930	15930	15930	0
86	20231129	191100	1070366330	15930	15930	15930	15930	0
87	20231129	191000	1070366330	15930	15930	15930	15930	0
88	20231129	190900	1070366330	15930	15930	15930	15930	0
89	20231129	190800	1070366330	15930	15930	15930	15930	0
90	20231129	190700	1070366330	15930	15930	15930	15930	0
91	20231129	190600	1070366330	15930	15930	15930	15930	0
92	20231129	190500	1070366330	15930	15930	15930	15930	1586
93	20231129	190400	1070366330	15930	15930	15930	15930	0
94	20231129	190300	1070366330	15930	15930	15930	15930	0
95	20231129	190200	1070366330	15930	15930	15930	15930	0
96	20231129	190100	1070366330	15930	15930	15930	15930	0
97	20231129	190000	1070366330	15930	15930	15930	15930	0
98	20231129	185900	1070366330	15930	15930	15930	15930	0
99	20231129	185800	1070366330	15930	15930	15930	15930	0
100	20231129	185700	1070366330	15930	15930	15930	15930	0
101	20231129	185600	1070366330	15930	15930	15930	15930	0
102	20231129	185500	1070366330	15930	15930	15930	15930	0
103	20231129	185400	1070366330	15930	15930	15930	15930	0
104	20231129	185300	1070366330	15930	15930	15930	15930	0
105	20231129	185200	1070366330	15930	15930	15930	15930	0
106	20231129	185100	1070366330	15930	15930	15930	15930	0
107	20231129	185000	1070366330	15930	15930	15930	15930	0
108	20231129	184900	1070366330	15930	15930	15930	15930	0
109	20231129	184800	1070366330	15930	15930	15930	15930	0
110	20231129	184700	1070366330	15930	15930	15930	15930	0
111	20231129	184600	1070366330	15930	15930	15930	15930	0
112	20231129	184500	1070366330	15930	15930	15930	15930	0
113	20231129	184400	1070366330	15930	15930	15930	15930	0
114	20231129	184300	1070366330	15930	15930	15930	15930	0
115	20231129	184200	1070366330	15930	15930	15930	15930	0
116	20231129	184100	1070366330	15930	15930	15930	15930	0
117	20231129	184000	1070366330	15930	15930	15930	15930	0
118	20231129	183900	1070366330	15930	15930	15930	15930	0
119	20231129	183800	1070366330	15930	15930	15930	15930	0
120	20231129	183700	1070366330	15930	15930	15930	15930	0
121	20231129	183600	1070366330	15930	15930	15930	15930	0
122	20231129	183500	1070366330	15930	15930	15930	15930	1586
123	20231129	183400	1070366330	15930	15930	15930	15930	0
124	20231129	183300	1070366330	15930	15930	15930	15930	0
125	20231129	183200	1070366330	15930	15930	15930	15930	0
126	20231129	183100	1070366330	15930	15930	15930	15930	0
127	20231129	183000	1070366330	15930	15930	15930	15930	0
128	20231129	182900	1070366330	15930	15930	15930	15930	0
129	20231129	182800	1070366330	15930	15930	15930	15930	0
130	20231129	182700	1070366330	15930	15930	15930	15930	0
131	20231129	182600	1070366330	15930	15930	15930	15930	0
132	20231129	182500	1070366330	15930	15930	15930	15930	0
133	20231129	182400	1070366330	15930	15930	15930	15930	0
134	20231129	182300	1070366330	15930	15930	15930	15930	0
135	20231129	182200	1070366330	15930	15930	15930	15930	0
136	20231129	182100	1070366330	15930	15930	15930	15930	0
137	20231129	182000	1070366330	15930	15930	15930	15930	0
138	20231129	181900	1070366330	15930	15930	15930	15930	0
139	20231129	181800	1070366330	15930	15930	15930	15930	0
140	20231129	181700	1070366330	15930	15930	15930	15930	0
141	20231129	181600	1070366330	15930	15930	15930	15930	0
142	20231129	181500	1070366330	15930	15930	15930	15930	0
143	20231129	181400	1070366330	15930	15930	15930	15930	0
144	20231129	181300	1070366330	15930	15930	15930	15930	0
145	20231129	181200	1070366330	15930	15930	15930	15930	0
146	20231129	181100	1070366330	15930	15930	15930	15930	0
147	20231129	181000	1070366330	15930	15930	15930	15930	0
148	20231129	180900	1070366330	15930	15930	15930	15930	0
149	20231129	180800	1070366330	15930	15930	15930	15930	0
150	20231129	180700	1070366330	15930	15930	15930	15930	0
151	20231129	180600	1070366330	15930	15930	15930	15930	0
152	20231129	180500	1070366330	15930	15930	15930	15930	1586
153	20231129	180400	1070366330	15930	15930	15930	15930	0
154	20231129	180300	1070366330	15930	15930	15930	15930	0
155	20231129	180200	1070366330	15930	15930	15930	15930	0
156	20231129	180100	1070366330	15930	15930	15930	15930	0
157	20231129	180000	1070366330	15930	15930	15930	15930	0
158	20231129	175900	1070366330	15930	15930	15930	15930	0
159	20231129	175800	1070366330	15930	15930	15930	15930	0
160	20231129	175700	1070366330	15930	15930	15930	15930	0
161	20231129	175600	1070366330	15930	15930	15930	15930	0
162	20231129	175500	1070366330	15930	15930	15930	15930	0
163	20231129	175400	1070366330	15930	15930	15930	15930	0
164	20231129	175300	1070366330	15930	15930	15930	15930	0
165	20231129	175200	1070366330	15930	15930	15930	15930	0
166	20231129	175100	1070366330	15930	15930	15930	15930	0
167	20231129	175000	1070366330	15930	15930	15930	15930	0
168	20231129	174900	1070366330	15930	15930	15930	15930	0
169	20231129	174800	1070366330	15930	15930	15930	15930	0
170	20231129	174700	1070366330	15930	15930	15930	15930	0
171	20231129	174600	1070366330	15930	15930	15930	15930	0
172	20231129	174500	1070366330	15930	15930	15930	15930	0
173	20231129	174400	1070366330	15930	15930	15930	15930	0
174	20231129	174300	1070366330	15930	15930	15930	15930	0
175	20231129	174200	1070366330	15930	15930	15930	15930	0
176	20231129	174100	1070366330	15930	15930	15930	15930	0
177	20231129	174000	1070366330	15930	15930	15930	15930	0
178	20231129	173900	1070366330	15930	15930	15930	15930	0
179	20231129	173800	1070366330	15930	15930	15930	15930	0
180	20231129	173700	1070366330	15930	15930	15930	15930	0
181	20231129	173600	1070366330	15930	15930	15930	15930	0
182	20231129	173500	1070366330	15930	15930	15930	15930	1586
183	20231129	173400	1070366330	15930	15930	15930	15930	0
184	20231129	173300	1070366330	15930	15930	15930	15930	0
185	20231129	173200	1070366330	15930	15930	15930	15930	0
186	20231129	173100	1070366330	15930	15930	15930	15930	0
187	20231129	173000	1070366330	15930	15930	15930	15930	0
188	20231129	172900	1070366330	15930	15930	15930	15930	0
189	20231129	172800	1070366330	15930	15930	15930	15930	0
190	20231129	172700	1070366330	15930	15930	15930	15930	0
191	20231129	172600	1070366330	15930	15930	15930	15930	0
192	20231129	172500	1070366330	15930	15930	15930	15930	0
193	20231129	172400	1070366330	15930	15930	15930	15930	0
194	20231129	172300	1070366330	15930	15930	15930	15930	0
195	20231129	172200	1070366330	15930	15930	15930	15930	0
196	20231129	172100	1070366330	15930	15930	15930	15930	0
197	20231129	172000	1070366330	15930	15930	15930	15930	0
198	20231129	171900	1070366330	15930	15930	15930	15930	0
199	20231129	171800	1070366330	15930	15930	15930	15930	0
200	20231129	171700	1070366330	15930	15930	15930	15930	0
201	20231129	171600	1070366330	15930	15930	15930	15930	0
202	20231129	171500	1070366330	15930	15930	15930	15930	0
203	20231129	171400	1070366330	15930	15930	15930	15930	0
204	20231129	171300	1070366330	15930	15930	15930	15930	0
205	20231129	171200	1070366330	15930	15930	15930	15930	0
206	20231129	171100	1070366330	15930	15930	15930	15930	0
207	20231129	171000	1070366330	15930	15930	15930	15930	0
208	20231129	170900	1070366330	15930	15930	15930	15930	0
209	20231129	170800	1070366330	15930	15930	15930	15930	0
210	20231129	170700	1070366330	15930	15930	15930	15930	0
211	20231129	170600	1070366330	15930	15930	15930	15930	0
212	20231129	170500	1070366330	15930	15930	15930	15930	1586
213	20231129	170400	1070366330	15930	15930	15930	15930	0
214	20231129	170300	1070366330	15930	15930	15930	15930	0
215	20231129	170200	1070366330	15930	15930	15930	15930	0
216	20231129	170100	1070366330	15930	15930	15930	15930	0
217	20231129	170000	1070366330	15930	15930	15930	15930	0
218	20231129	165900	1070366330	15930	15930	15930	15930	0
219	20231129	165800	1070366330	15930	15930	15930	15930	0
220	20231129	165700	1070366330	15930	15930	15930	15930	0
221	20231129	165600	1070366330	15930	15930	15930	15930	0
222	20231129	165500	1070366330	15930	15930	15930	15930	0
223	20231129	165400	1070366330	15930	15930	15930	15930	0
224	20231129	165300	1070366330	15930	15930	15930	15930	0
225	20231129	165200	1070366330	15930	15930	15930	15930	0
226	20231129	165100	1070366330	15930	15930	15930	15930	0
227	20231129	165000	1070366330	15930	15930	15930	15930	0
228	20231129	164900	1070366330	15930	15930	15930	15930	0
229	20231129	164800	1070366330	15930	15930	15930	15930	0
230	20231129	164700	1070366330	15930	15930	15930	15930	0
231	20231129	164600	1070366330	15930	15930	15930	15930	0
232	20231129	164500	1070366330	15930	15930	15930	15930	0
233	20231129	164400	1070366330	15930	15930	15930	15930	0
234	20231129	164300	1070366330	15930	15930	15930	15930	0
235	20231129	164200	1070366330	15930	15930	15930	15930	0
236	20231129	164100	1070366330	15930	15930	15930	15930	0
237	20231129	164000	1070366330	15930	15930	15930	15930	0
238	20231129	163900	1070366330	15930	15930	15930	15930	0
239	20231129	163800	1070366330	15930	15930	15930	15930	0
240	20231129	163700	1070366330	15930	15930	15930	15930	0
241	20231129	163600	1070366330	15930	15930	15930	15930	0
242	20231129	163500	1070366330	15930	15930	15930	15930	1586
243	20231129	163400	1070366330	15930	15930	15930	15930	0
244	20231129	163300	1070366330	15930	15930	15930	15930	0
245	20231129	163200	1070366330	15930	15930	15930	15930	0
246	20231129	163100	1070366330	15930	15930	15930	15930	0
247	20231129	163000	1070366330	15930	15930	15930	15930	0
248	20231129	162900	1070366330	15930	15930	15930	15930	0
249	20231129	162800	1070366330	15930	15930	15930	15930	0
250	20231129	162700	1070366330	15930	15930	15930	15930	0
251	20231129	162600	1070366330	15930	15930	15930	15930	0
252	20231129	162500	1070366330	15930	15930	15930	15930	0
253	20231129	162400	1070366330	15930	15930	15930	15930	0
254	20231129	162300	1070366330	15930	15930	15930	15930	0
255	20231129	162200	1070366330	15930	15930	15930	15930	0
256	20231129	162100	1070366330	15930	15930	15930	15930	0
257	20231129	162000	1070366330	15930	15930	15930	15930	0
258	20231129	161900	1070366330	15930	15930	15930	15930	0
259	20231129	161800	1070366330	15930	15930	15930	15930	0
260	20231129	161700	1070366330	15930	15930	15930	15930	0
261	20231129	161600	1070366330	15930	15930	15930	15930	0
262	20231129	161500	1070366330	15930	15930	15930	15930	0
263	20231129	161400	1070366330	15930	15930	15930	15930	0
264	20231129	161300	1070366330	15930	15930	15930	15930	0
265	20231129	161200	1070366330	15930	15930	15930	15930	0
266	20231129	161100	1070366330	15930	15930	15930	15930	0
267	20231129	161000	1070366330	15930	15930	15930	15930	0
268	20231129	160900	1070366330	15930	15930	15930	15930	0
269	20231129	160800	1070366330	15930	15930	15930	15930	0
270	20231129	160700	1070366330	15930	15930	15930	15930	0
271	20231129	160600	1070366330	15930	15930	15930	15930	0
272	20231129	160500	1070366330	15930	15930	15930	15930	1586
273	20231129	160400	1070366330	15930	15930	15930	15930	0
274	20231129	160300	1070366330	15930	15930	15930	15930	0
275	20231129	160200	1070366330	15930	15930	15930	15930	0
276	20231129	160100	1070366330	15930	15930	15930	15930	0
277	20231129	160000	1070366330	15930	15930	15930	15930	0
278	20231129	155900	1070366330	15930	15930	15930	15930	0
279	20231129	155800	1070366330	15930	15930	15930	15930	0
280	20231129	155700	1070366330	15930	15930	15930	15930	0
281	20231129	155600	1070366330	15930	15930	15930	15930	0
282	20231129	155500	1070366330	15930	15930	15930	15930	0
283	20231129	155400	1070366330	15930	15930	15930	15930	0
284	20231129	155300	1070366330	15930	15930	15930	15930	0
285	20231129	155200	1070366330	15930	15930	15930	15930	0
286	20231129	155100	1070366330	15930	15930	15930	15930	0
287	20231129	155000	1070366330	15930	15930	15930	15930	0
288	20231129	154900	1070366330	15930	15930	15930	15930	0
289	20231129	154800	1070366330	15930	15930	15930	15930	0
290	20231129	154700	1070366330	15930	15930	15930	15930	0
291	20231129	154600	1070366330	15930	15930	15930	15930	0
292	20231129	154500	1070366330	15930	15930	15930	15930	0
293	20231129	154400	1070366330	15930	15930	15930	15930	0
294	20231129	154300	1070366330	15930	15930	15930	15930	0
295	20231129	154200	1070366330	15930	15930	15930	15930	0
296	20231129	154100	1070366330	15930	15930	15930	15930	0
297	20231129	154000	1070366330	15930	15930	15930	15930	0
298	20231129	153900	1070366330	15930	15930	15930	15930	0
299	20231129	153800	1070366330	15930	15930	15930	15930	0
300	20231129	153700	1070366330	15930	15930	15930	15930	0
301	20231129	153600	1070366330	15930	15930	15930	15930	0
302	20231129	153500	1070366330	15930	15930	15930	15930	1586
303	20231129	153400	1070366330	15930	15930	15930	15930	0
304	20231129	153300	1070366330	15930	15930	15930	15930	0
305	20231129	153200	1070366330	15930	15930	15930	15930	0
306	20231129	153100	1070366330	15930	15930	15930	15930	0
307	20231129	153000	1070366330	15930	15930	15930	15930	1586
308	20231129	152900	1045101350	15950	15950	15950	15950	0
309	20231129	152800	1045101350	15950	15950	15950	15950	0
310	20231129	152700	1045101350	15950	15950	15950	15950	0
311	20231129	152600	1045101350	15950	15950	15950	15950	0
312	20231129	152500	1045101350	15950	15950	15950	15950	0
313	20231129	152400	1045101350	15950	15950	15950	15950	0
314	20231129	152300	1045101350	15950	15950	15950	15950	0
315	20231129	152200	1045101350	15950	15950	15950	15950	0
316	20231129	152100	1045101350	15950	15950	15950	15950	0
317	20231129	152000	1045101350	15950	15950	15950	15950	0
318	20231129	151900	1045101350	15950	15950	15950	15930	140
319	20231129	151800	1042868890	15950	15910	15960	15910	414
320	20231129	151700	1036273390	15910	15900	15910	15900	235
321	20231129	151600	1032536070	15900	15870	15900	15870	405
322	20231129	151500	1026099010	15890	15880	15890	15880	279
323	20231129	151400	1021667440	15880	15880	15880	15880	3
324	20231129	151300	1021619800	15870	15870	15870	15870	10
325	20231129	151200	1021461100	15880	15880	15880	15880	0
326	20231129	151100	1021461100	15880	15880	15880	15880	1
327	20231129	151000	1021445220	15880	15880	15880	15880	64
328	20231129	150900	1020428900	15880	15880	15880	15880	108
329	20231129	150800	1018713860	15870	15870	15870	15870	83
330	20231129	150700	1017396650	15870	15870	15870	15870	5
331	20231129	150600	1017317300	15870	15870	15870	15870	0
332	20231129	150500	1017317300	15870	15860	15870	15850	5
333	20231129	150400	1017238000	15880	15880	15880	15880	0
334	20231129	150300	1017238000	15880	15880	15880	15820	3
335	20231129	150200	1017190420	15820	15820	15820	15820	1
336	20231129	150100	1017174600	15890	15870	15890	15870	104
337	20231129	150000	1015523680	15870	15710	15870	15710	282
338	20231129	145900	1011066850	15710	15710	15800	15710	797
339	20231129	145800	998538360	15720	15730	15730	15720	980
340	20231129	145700	983132680	15730	15750	15750	15730	625
341	20231129	145600	973297120	15750	15740	15750	15740	67
342	20231129	145500	972242260	15740	15750	15750	15740	104
343	20231129	145400	970604680	15740	15750	15760	15740	156
344	20231129	145300	968147020	15750	15750	15750	15740	53
345	20231129	145200	967312600	15740	15740	15750	15740	456
346	20231129	145100	960131550	15730	15730	15730	15730	256
347	20231129	145000	956104670	15740	15740	15740	15740	241
348	20231129	144900	952311330	15740	15740	15750	15740	98
349	20231129	144800	950768210	15740	15740	15750	15740	384
350	20231129	144700	944723710	15740	15760	15760	15740	76
351	20231129	144600	943526950	15770	15750	15770	15750	69
352	20231129	144500	942439680	15750	15750	15760	15750	91
353	20231129	144400	941005820	15750	15760	15770	15750	74
354	20231129	144300	939840020	15760	15750	15770	15750	99
355	20231129	144200	938280210	15760	15750	15760	15750	143
356	20231129	144100	936026870	15750	15760	15760	15750	217
357	20231129	144000	932608520	15750	15760	15760	15750	200
358	20231129	143900	929457780	15760	15750	15770	15750	158
359	20231129	143800	926967080	15750	15760	15760	15750	47
360	20231129	143700	926226790	15750	15750	15760	15750	268
361	20231129	143600	922005670	15750	15750	15750	15750	57
362	20231129	143500	921107920	15750	15760	15760	15750	104
363	20231129	143400	919469250	15760	15760	15760	15760	65
364	20231129	143300	918444850	15760	15760	15760	15760	31
365	20231129	143200	917956290	15760	15770	15770	15760	107
366	20231129	143100	916269070	15760	15760	15820	15760	159
367	20231129	143000	913760150	15760	15750	15760	15750	28
368	20231129	142900	913318950	15750	15760	15760	15750	88
369	20231129	142800	911932850	15750	15750	15750	15750	255
370	20231129	142700	907916600	15750	15760	15760	15750	110
371	20231129	142600	906183210	15760	15760	15820	15760	171
372	20231129	142500	903486670	15760	15750	15760	15750	17
373	20231129	142400	903218850	15750	15750	15750	15750	73
374	20231129	142300	902069100	15760	15750	15810	15750	29
375	20231129	142200	901611790	15740	15760	15760	15740	131
376	20231129	142100	899548660	15750	15800	15800	15750	256
377	20231129	142000	895515980	15760	15750	15800	15750	153
378	20231129	141900	893104410	15760	15750	15760	15740	78
379	20231129	141800	891876100	15740	15730	15760	15730	127
380	20231129	141700	889875650	15750	15760	15760	15750	91
381	20231129	141600	888442240	15750	15750	15760	15750	57
382	20231129	141500	887544280	15750	15740	15760	15740	325
383	20231129	141400	882426000	15730	15760	15770	15730	316
384	20231129	141300	877449120	15780	15770	15780	15760	403
385	20231129	141200	871094190	15770	15780	15810	15770	197
386	20231129	141100	867985390	15780	15780	15780	15780	17
387	20231129	141000	867717130	15780	15810	15810	15780	1701
388	20231129	140900	840837220	15810	15810	15830	15810	58
389	20231129	140800	839920220	15820	15830	15830	15820	341
390	20231129	140700	834525570	15830	15820	15830	15820	143
391	20231129	140600	832263240	15820	15820	15820	15820	20
392	20231129	140500	831946840	15820	15830	15830	15820	145
393	20231129	140400	829652820	15830	15830	15830	15820	36
394	20231129	140300	829083210	15820	15820	15820	15820	55
395	20231129	140200	828213110	15820	15820	15820	15820	116
396	20231129	140100	826377990	15830	15830	15830	15820	32
397	20231129	140000	825871710	15830	15840	15850	15830	817
398	20231129	135900	812937480	15840	15850	15850	15840	19
399	20231129	135800	812636430	15850	15840	15850	15840	69
400	20231129	135700	811543440	15840	15850	15850	15840	121
401	20231129	135600	809626750	15850	15850	15850	15840	40
402	20231129	135500	808992850	15850	15850	15870	15840	145
403	20231129	135400	806695190	15840	15840	15850	15840	99
404	20231129	135300	805126930	15840	15850	15860	15840	118
405	20231129	135200	803256980	15850	15840	15850	15840	98
406	20231129	135100	801704580	15840	15850	15850	15840	29
407	20231129	135000	801245210	15850	15870	15870	15840	81
408	20231129	134900	799961960	15870	15850	15870	15840	26
409	20231129	134800	799549840	15850	15850	15860	15840	118
410	20231129	134700	797679870	15860	15850	15870	15840	164
411	20231129	134600	795080480	15860	15860	15860	15850	53
412	20231129	134500	794240310	15860	15860	15860	15850	121
413	20231129	134400	792322350	15860	15870	15870	15850	57
414	20231129	134300	791418460	15870	15850	15870	15850	65
415	20231129	134200	790388110	15880	15850	15890	15850	42
416	20231129	134100	789722040	15850	15860	15860	15850	187
417	20231129	134000	786758060	15860	15870	15870	15850	228
418	20231129	133900	783144100	15860	15860	15870	15850	26
419	20231129	133800	782731810	15850	15860	15860	15850	150
420	20231129	133700	780353560	15870	15880	15880	15850	29
421	20231129	133600	779893620	15850	15850	15880	15850	89
422	20231129	133500	778482700	15850	15860	15860	15850	129
423	20231129	133400	776437910	15850	15860	15860	15850	63
424	20231129	133300	775438840	15880	15860	15880	15850	151
425	20231129	133200	773044190	15870	15870	15870	15850	19
426	20231129	133100	772742880	15870	15880	15880	15850	74
427	20231129	133000	771569710	15880	15850	15880	15850	645
428	20231129	132900	761340010	15860	15850	15860	15850	31
429	20231129	132800	760848630	15850	15850	15850	15850	109
430	20231129	132700	759120980	15850	15850	15850	15850	36
431	20231129	132600	758550380	15850	15850	15870	15850	113
432	20231129	132500	756758410	15880	15890	15890	15860	20
433	20231129	132400	756440960	15860	15860	15890	15850	90
434	20231129	132300	755013500	15860	15850	15860	15850	117
435	20231129	132200	753159000	15850	15850	15850	15850	41
436	20231129	132100	752509150	15850	15850	15850	15850	46
437	20231129	132000	751780050	15860	15860	15860	15860	76
438	20231129	131900	750574690	15850	15880	15880	15850	57
439	20231129	131800	749671090	15880	15870	15890	15850	115
440	20231129	131700	747848050	15860	15870	15870	15850	49
441	20231129	131600	747071110	15870	15850	15870	15850	69
442	20231129	131500	745977260	15860	15850	15860	15850	129
443	20231129	131400	743932140	15850	15850	15850	15850	65
444	20231129	131300	742901890	15850	15850	15850	15850	57
445	20231129	131200	741998440	15870	15860	15870	15850	308
446	20231129	131100	737113730	15850	15850	15850	15850	55
447	20231129	131000	736241980	15860	15860	15860	15860	192
448	20231129	130900	733196860	15860	15860	15860	15860	39
449	20231129	130800	732578320	15860	15860	15870	15860	358
450	20231129	130700	726900290	15860	15870	15870	15860	84
451	20231129	130600	725567570	15870	15870	15870	15860	71
452	20231129	130500	724441180	15860	15890	15890	15860	149
453	20231129	130400	722076320	15870	15890	15900	15870	60
454	20231129	130300	721123840	15890	15860	15890	15860	117
455	20231129	130200	719267230	15860	15890	15890	15860	49
456	20231129	130100	718490060	15890	15880	15900	15860	72
457	20231129	130000	717347370	15880	15880	15890	15870	152
458	20231129	125900	714934450	15880	15880	15880	15880	73
459	20231129	125800	713775210	15880	15880	15880	15870	1276
460	20231129	125700	693521170	15880	15870	15880	15870	56
461	20231129	125600	692631990	15870	15880	15880	15870	132
462	20231129	125500	690536570	15870	15870	15870	15860	258
463	20231129	125400	686443250	15870	15870	15870	15870	55
464	20231129	125300	685570400	15870	15860	15870	15860	109
465	20231129	125200	683841540	15860	15860	15860	15860	39
466	20231129	125100	683223000	15860	15860	15860	15860	71
467	20231129	125000	682096940	15860	15860	15870	15860	97
468	20231129	124900	680558510	15870	15860	15870	15860	62
469	20231129	124800	679575030	15870	15870	15870	15860	111
470	20231129	124700	677814470	15860	15860	15860	15860	65
471	20231129	124600	676783570	15860	15860	15870	15860	69
472	20231129	124500	675689060	15860	15860	15860	15860	38
473	20231129	124400	675086380	15860	15880	15880	15860	2269
474	20231129	124300	639097910	15880	15860	15880	15860	72
475	20231129	124200	637954690	15860	15890	15890	15860	87
476	20231129	124100	636573700	15880	15860	15880	15860	111
477	20231129	124000	634812330	15860	15860	15880	15860	55
478	20231129	123900	633939850	15860	15870	15870	15860	125
479	20231129	123800	631956740	15860	15880	15880	15860	30
480	20231129	123700	631480640	15870	15860	15870	15860	72
481	20231129	123600	630338710	15870	15860	15870	15860	81
482	20231129	123500	629053510	15870	15870	15870	15870	41
483	20231129	123400	628402840	15870	15860	15880	15860	136
484	20231129	123300	626244800	15870	15860	15870	15860	81
485	20231129	123200	624960130	15860	15870	15890	15860	107
486	20231129	123100	623261850	15860	15870	15870	15860	72
487	20231129	123000	622119380	15860	15860	15860	15860	55
488	20231129	122900	621247080	15860	15860	15870	15860	128
489	20231129	122800	619216350	15860	15870	15870	15860	70
490	20231129	122700	618105550	15860	15860	15860	15860	83
491	20231129	122600	616789170	15860	15870	15870	15860	41
492	20231129	122500	616138830	15870	15860	15870	15860	59
493	20231129	122400	615202790	15860	15870	15870	15860	177
494	20231129	122300	612393960	15870	15880	15880	15870	197
495	20231129	122200	609266560	15870	15870	15870	15870	63
496	20231129	122100	608266750	15870	15870	15880	15870	29
497	20231129	122000	607806510	15870	15870	15870	15870	147
498	20231129	121900	605473620	15870	15870	15870	15870	28
499	20231129	121800	605029260	15870	15870	15870	15870	117
500	20231129	121700	603172470	15870	15870	15870	15870	63
501	20231129	121600	602172660	15870	15880	15880	15870	23
502	20231129	121500	601807590	15880	15880	15880	15880	147
503	20231129	121400	599473230	15880	15870	15880	15870	49
504	20231129	121300	598695480	15870	15880	15880	15870	111
505	20231129	121200	596933800	15870	15870	15870	15870	39
506	20231129	121100	596314870	15870	15880	15880	15870	355
507	20231129	121000	590678260	15880	15880	15890	15870	159
508	20231129	120900	588153090	15880	15880	15880	15880	27
509	20231129	120800	587724330	15880	15880	15880	15880	105
510	20231129	120700	586056930	15880	15880	15880	15880	17
511	20231129	120600	585786970	15880	15880	15880	15880	73
512	20231129	120500	584627730	15890	15870	15890	15860	50
513	20231129	120400	583834370	15860	15850	15870	15850	82
514	20231129	120300	582533850	15850	15860	15860	15850	134
515	20231129	120200	580409260	15850	15850	15850	15850	27
516	20231129	120100	579981310	15850	15850	15850	15840	62
517	20231129	120000	578998820	15880	15860	15890	15840	126
518	20231129	115900	577000900	15840	15840	15840	15840	30
519	20231129	115800	576525700	15840	15850	15850	15840	39
520	20231129	115700	575907650	15840	15840	15850	15840	151
521	20231129	115600	573515170	15840	15850	15850	15840	231
522	20231129	115500	569854990	15850	15850	15850	15850	39
523	20231129	115400	569236840	15850	15840	15850	15840	44
524	20231129	115300	568539610	15840	15870	15870	15840	73
525	20231129	115200	567382450	15870	15810	15870	15810	40
526	20231129	115100	566749160	15810	15840	15840	15800	1122
527	20231129	115000	549008840	15840	15830	15840	15830	41
528	20231129	114900	548359690	15830	15840	15850	15820	101
529	20231129	114800	546760670	15810	15830	15830	15810	41
530	20231129	114700	546112400	15810	15840	15840	15810	206
531	20231129	114600	542853590	15840	15860	15860	15840	298
532	20231129	114500	538130500	15870	15880	15880	15860	66
533	20231129	114400	537083080	15880	15880	15890	15870	107
534	20231129	114300	535383880	15880	15890	15900	15870	272
535	20231129	114200	531064430	15900	15910	15910	15890	308
536	20231129	114100	526166920	15910	15950	15950	15910	1747
537	20231129	114000	498364380	15940	15960	15960	15940	1454
538	20231129	113900	475175730	15950	15960	15960	15950	562
539	20231129	113800	466206710	15960	15960	15960	15960	39
540	20231129	113700	465584270	15960	15960	15960	15960	49
541	20231129	113600	464802230	15970	15970	15970	15970	113
542	20231129	113500	462997620	15970	15960	15970	15960	33
543	20231129	113400	462470830	15960	15960	15960	15960	65
544	20231129	113300	461433430	15960	15960	15960	15960	118
545	20231129	113200	459550150	15960	15960	15960	15960	148
546	20231129	113100	457188070	15970	15970	15970	15970	138
547	20231129	113000	454984210	15970	15990	15990	15970	35
548	20231129	112900	454425180	15970	15970	15980	15970	66
549	20231129	112800	453371060	15980	15970	15980	15970	92
550	20231129	112700	451901730	15970	15980	15980	15970	66
551	20231129	112600	450847600	15970	15960	15970	15960	122
552	20231129	112500	448900310	15970	15960	15970	15960	47
553	20231129	112400	448150160	15960	15960	15970	15960	53
554	20231129	112300	447304240	15970	15970	15970	15960	103
555	20231129	112200	445660120	15970	15970	15970	15970	55
556	20231129	112100	444781770	15970	15970	15970	15970	119
557	20231129	112000	442881340	15970	15970	15980	15970	45
558	20231129	111900	442162680	15970	15970	15970	15970	55
559	20231129	111800	441284330	15970	15970	15970	15970	77
560	20231129	111700	440054640	15970	15970	15980	15970	67
561	20231129	111600	438984360	15970	15970	15980	15970	175
562	20231129	111500	436188540	15980	15980	15980	15980	87
563	20231129	111400	434798280	15980	15980	15980	15980	39
564	20231129	111300	434175060	15980	15980	15990	15980	113
565	20231129	111200	432369300	15980	15980	15980	15980	45
566	20231129	111100	431650200	15980	15990	15990	15980	3108
567	20231129	111000	381981320	16000	16000	16000	15990	30
568	20231129	110900	381501590	15990	15980	16000	15980	140
569	20231129	110800	379263750	15990	15980	15990	15980	218
570	20231129	110700	375779030	15980	15980	15980	15980	75
571	20231129	110600	374580530	15990	15990	15990	15980	99
572	20231129	110500	372998420	15990	15980	15990	15980	120
573	20231129	110400	371080280	15990	15980	15990	15980	80
574	20231129	110300	369801830	15980	15990	16000	15980	2072
575	20231129	110200	336686770	15990	15990	16000	15990	48
576	20231129	110100	335919230	15990	16000	16010	15990	55
577	20231129	110000	335039500	16000	16000	16000	16000	54
578	20231129	105900	334175500	16010	16000	16010	15990	134
579	20231129	105800	332032750	16000	16000	16010	16000	16
580	20231129	105700	331776730	15990	16000	16000	15990	109
581	20231129	105600	330033140	16000	16000	16000	15990	1439
582	20231129	105500	307014780	16000	16020	16020	16000	282
583	20231129	105400	302500870	16030	16030	16030	16010	113
584	20231129	105300	300690830	16030	16030	16040	16010	36
585	20231129	105200	300114070	16030	16040	16040	16010	76
586	20231129	105100	298896670	16040	16030	16040	16030	98
587	20231129	105000	297325710	16030	16070	16080	16030	62
588	20231129	104900	296330760	16070	16080	16080	16070	90
589	20231129	104800	294883930	16080	16070	16090	16070	59
590	20231129	104700	293935240	16070	16030	16080	16030	132
591	20231129	104600	291816470	16030	16030	16030	16030	38
592	20231129	104500	291207330	16010	16030	16040	16000	2096
593	20231129	104400	257657680	16020	16010	16030	16000	135
594	20231129	104300	255496720	16000	16020	16020	16000	1055
595	20231129	104200	238610070	16020	16040	16040	16020	70
596	20231129	104100	237488590	16040	16010	16050	16010	41
597	20231129	104000	236831760	16010	16040	16050	16010	210
598	20231129	103900	233466020	16040	16070	16070	16040	831
599	20231129	103800	220125160	16080	16090	16120	16080	353
600	20231129	103700	214447650	16130	16130	16130	16090	57
601	20231129	103600	213530200	16130	16080	16150	16080	44
602	20231129	103500	212822300	16080	16080	16160	16070	115
603	20231129	103400	210973230	16170	16080	16170	16080	11
604	20231129	103300	210796260	16070	16180	16180	16070	61
605	20231129	103200	209815630	16180	16080	16190	16070	42
606	20231129	103100	209139720	16200	16100	16210	16090	208
607	20231129	103000	205778320	16070	16070	16110	16070	138
608	20231129	102900	203559370	16090	16070	16090	16070	19
609	20231129	102800	203254000	16070	16070	16070	16070	61
610	20231129	102700	202273730	16080	16080	16080	16080	64
611	20231129	102600	201244610	16080	16090	16100	16080	146
612	20231129	102500	198895490	16090	16090	16090	16090	43
613	20231129	102400	198203620	16090	16090	16090	16090	0
614	20231129	102300	198203620	16090	16160	16160	16090	182
615	20231129	102200	195273600	16160	16100	16160	16100	48
616	20231129	102100	194500740	16100	16180	16180	16080	102
617	20231129	102000	192858810	16110	16190	16190	16110	140
618	20231129	101900	190597970	16190	16210	16210	16150	24
619	20231129	101800	190210170	16210	16210	16210	16200	350
620	20231129	101700	184540120	16210	16230	16230	16210	7
621	20231129	101600	184426620	16230	16250	16260	16230	137
622	20231129	101500	182201720	16250	16250	16250	16250	136
623	20231129	101400	179991720	16250	16260	16260	16250	52
624	20231129	101300	179146620	16260	16250	16260	16250	11
625	20231129	101200	178967790	16250	16160	16250	16160	333
626	20231129	101100	173586330	16250	16150	16250	16150	136
627	20231129	101000	171386330	16140	16140	16140	16140	0
628	20231129	100900	171386330	16140	16100	16140	16100	851
629	20231129	100800	157665910	16100	16100	16100	16100	0
630	20231129	100700	157665910	16100	16100	16100	16100	0
631	20231129	100600	157665910	16100	16100	16100	16100	2
632	20231129	100500	157633710	16100	16100	16100	16100	0
633	20231129	100400	157633710	16100	16070	16100	16070	126
634	20231129	100300	155608710	16080	16080	16080	16080	0
635	20231129	100200	155608710	16080	16080	16080	16080	0
636	20231129	100100	155608710	16080	16080	16080	16080	60
637	20231129	100000	154643910	16080	16080	16080	16080	0
638	20231129	095900	154643910	16080	16090	16090	16080	85
639	20231129	095800	153276880	16090	16090	16090	16090	50
640	20231129	095700	152472380	16090	16090	16090	16090	40
641	20231129	095600	151828780	16090	16090	16090	16090	0
642	20231129	095500	151828780	16090	16090	16090	16090	16
643	20231129	095400	151571340	16090	16090	16090	16090	35
644	20231129	095300	151008190	16090	16090	16090	16090	0
645	20231129	095200	151008190	16090	16090	16090	16090	0
646	20231129	095100	151008190	16090	16090	16090	16090	0
647	20231129	095000	151008190	16090	16090	16090	16090	65
648	20231129	094900	149962340	16090	16090	16090	16090	0
649	20231129	094800	149962340	16090	16090	16090	16090	0
650	20231129	094700	149962340	16090	16090	16090	16090	10
651	20231129	094600	149801440	16090	16090	16090	16090	0
652	20231129	094500	149801440	16090	16070	16090	16070	44
653	20231129	094400	149094340	16070	15990	16070	15990	141
654	20231129	094300	146839430	16000	16010	16010	16000	134
655	20231129	094200	144694930	16000	16000	16000	16000	50
656	20231129	094100	143894930	16000	16010	16010	16000	500
657	20231129	094000	135894250	16010	16010	16010	16010	11
658	20231129	093900	135718140	16010	16080	16080	16010	4
659	20231129	093800	135653890	16090	16090	16090	16090	0
660	20231129	093700	135653890	16090	16090	16090	15980	715
661	20231129	093600	124223850	16000	16100	16100	16000	1266
662	20231129	093500	103919680	16100	16120	16120	16100	248
663	20231129	093400	99926640	16110	16120	16120	16110	151
664	20231129	093300	97494020	16120	16120	16120	16120	33
665	20231129	093200	96962060	16120	16120	16120	16120	3
666	20231129	093100	96913700	16120	16130	16130	16110	261
667	20231129	093000	92707220	16130	16140	16140	16120	8
668	20231129	092900	92578160	16140	16120	16140	16120	34
669	20231129	092800	92029980	16130	16130	16130	16130	200
670	20231129	092700	88803980	16130	16160	16160	16130	872
671	20231129	092600	74727610	16180	16180	16180	16180	0
672	20231129	092500	74727610	16180	16180	16180	16180	200
673	20231129	092400	71491610	16150	16150	16150	16140	527
674	20231129	092300	62981130	16150	16170	16170	16150	496
675	20231129	092200	54962070	16180	16180	16180	16180	223
676	20231129	092100	51353930	16180	16200	16200	16180	101
677	20231129	092000	49719320	16190	16280	16280	16190	416
678	20231129	091900	42977270	16340	16340	16340	16340	0
679	20231129	091800	42977270	16340	16340	16340	16340	0
680	20231129	091700	42977270	16340	16220	16340	16220	66
681	20231129	091600	41906630	16220	16220	16220	16220	2
682	20231129	091500	41874190	16220	16220	16220	16220	12
683	20231129	091400	41679550	16220	16230	16230	16190	119
684	20231129	091300	39751480	16230	16290	16360	16220	663
685	20231129	091200	28974190	16360	16360	16360	16360	0
686	20231129	091100	28974190	16360	16310	16360	16300	27
687	20231129	091000	28534020	16360	16360	16360	16310	9
688	20231129	090900	28386880	16300	16300	16300	16300	5
689	20231129	090800	28305380	16360	16360	16360	16360	1
690	20231129	090700	28289020	16360	16360	16360	16300	124
691	20231129	090600	26260440	16360	16260	16360	16260	11
692	20231129	090500	26081380	16360	16270	16390	16260	331
693	20231129	090400	20660280	16240	16250	16380	16240	15
694	20231129	090300	20416500	16320	16320	16320	16320	22
695	20231129	090200	20057460	16240	16270	16270	16240	757
696	20231129	090100	7760770	16460	16460	16460	16460	0
697	20231129	090000	7760770	16460	16340	16480	16330	462