KissMeData/251120/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	204600	138638280	13850	13850	13850	13850	239
3	20231129	204500	138638280	13850	13850	13850	13850	0
4	20231129	204400	138638280	13850	13850	13850	13850	0
5	20231129	204300	138638280	13850	13850	13850	13850	0
6	20231129	204200	138638280	13850	13850	13850	13850	0
7	20231129	204100	138638280	13850	13850	13850	13850	0
8	20231129	204000	138638280	13850	13850	13850	13850	0
9	20231129	203900	138638280	13850	13850	13850	13850	0
10	20231129	203800	138638280	13850	13850	13850	13850	0
11	20231129	203700	138638280	13850	13850	13850	13850	0
12	20231129	203600	138638280	13850	13850	13850	13850	0
13	20231129	203500	138638280	13850	13850	13850	13850	0
14	20231129	203400	138638280	13850	13850	13850	13850	0
15	20231129	203300	138638280	13850	13850	13850	13850	0
16	20231129	203200	138638280	13850	13850	13850	13850	0
17	20231129	203100	138638280	13850	13850	13850	13850	0
18	20231129	203000	138638280	13850	13850	13850	13850	0
19	20231129	202900	138638280	13850	13850	13850	13850	0
20	20231129	202800	138638280	13850	13850	13850	13850	0
21	20231129	202700	138638280	13850	13850	13850	13850	0
22	20231129	202600	138638280	13850	13850	13850	13850	0
23	20231129	202500	138638280	13850	13850	13850	13850	0
24	20231129	202400	138638280	13850	13850	13850	13850	0
25	20231129	202300	138638280	13850	13850	13850	13850	0
26	20231129	202200	138638280	13850	13850	13850	13850	0
27	20231129	202100	138638280	13850	13850	13850	13850	0
28	20231129	202000	138638280	13850	13850	13850	13850	0
29	20231129	201900	138638280	13850	13850	13850	13850	0
30	20231129	201800	138638280	13850	13850	13850	13850	0
31	20231129	201700	138638280	13850	13850	13850	13850	0
32	20231129	201600	138638280	13850	13850	13850	13850	239
33	20231129	201500	138638280	13850	13850	13850	13850	0
34	20231129	201400	138638280	13850	13850	13850	13850	0
35	20231129	201300	138638280	13850	13850	13850	13850	0
36	20231129	201200	138638280	13850	13850	13850	13850	0
37	20231129	201100	138638280	13850	13850	13850	13850	0
38	20231129	201000	138638280	13850	13850	13850	13850	0
39	20231129	200900	138638280	13850	13850	13850	13850	0
40	20231129	200800	138638280	13850	13850	13850	13850	0
41	20231129	200700	138638280	13850	13850	13850	13850	0
42	20231129	200600	138638280	13850	13850	13850	13850	0
43	20231129	200500	138638280	13850	13850	13850	13850	0
44	20231129	200400	138638280	13850	13850	13850	13850	0
45	20231129	200300	138638280	13850	13850	13850	13850	0
46	20231129	200200	138638280	13850	13850	13850	13850	0
47	20231129	200100	138638280	13850	13850	13850	13850	0
48	20231129	200000	138638280	13850	13850	13850	13850	0
49	20231129	195900	138638280	13850	13850	13850	13850	0
50	20231129	195800	138638280	13850	13850	13850	13850	0
51	20231129	195700	138638280	13850	13850	13850	13850	0
52	20231129	195600	138638280	13850	13850	13850	13850	0
53	20231129	195500	138638280	13850	13850	13850	13850	0
54	20231129	195400	138638280	13850	13850	13850	13850	0
55	20231129	195300	138638280	13850	13850	13850	13850	0
56	20231129	195200	138638280	13850	13850	13850	13850	0
57	20231129	195100	138638280	13850	13850	13850	13850	0
58	20231129	195000	138638280	13850	13850	13850	13850	0
59	20231129	194900	138638280	13850	13850	13850	13850	0
60	20231129	194800	138638280	13850	13850	13850	13850	0
61	20231129	194700	138638280	13850	13850	13850	13850	0
62	20231129	194600	138638280	13850	13850	13850	13850	239
63	20231129	194500	138638280	13850	13850	13850	13850	0
64	20231129	194400	138638280	13850	13850	13850	13850	0
65	20231129	194300	138638280	13850	13850	13850	13850	0
66	20231129	194200	138638280	13850	13850	13850	13850	0
67	20231129	194100	138638280	13850	13850	13850	13850	0
68	20231129	194000	138638280	13850	13850	13850	13850	0
69	20231129	193900	138638280	13850	13850	13850	13850	0
70	20231129	193800	138638280	13850	13850	13850	13850	0
71	20231129	193700	138638280	13850	13850	13850	13850	0
72	20231129	193600	138638280	13850	13850	13850	13850	0
73	20231129	193500	138638280	13850	13850	13850	13850	0
74	20231129	193400	138638280	13850	13850	13850	13850	0
75	20231129	193300	138638280	13850	13850	13850	13850	0
76	20231129	193200	138638280	13850	13850	13850	13850	0
77	20231129	193100	138638280	13850	13850	13850	13850	0
78	20231129	193000	138638280	13850	13850	13850	13850	0
79	20231129	192900	138638280	13850	13850	13850	13850	0
80	20231129	192800	138638280	13850	13850	13850	13850	0
81	20231129	192700	138638280	13850	13850	13850	13850	0
82	20231129	192600	138638280	13850	13850	13850	13850	0
83	20231129	192500	138638280	13850	13850	13850	13850	0
84	20231129	192400	138638280	13850	13850	13850	13850	0
85	20231129	192300	138638280	13850	13850	13850	13850	0
86	20231129	192200	138638280	13850	13850	13850	13850	0
87	20231129	192100	138638280	13850	13850	13850	13850	0
88	20231129	192000	138638280	13850	13850	13850	13850	0
89	20231129	191900	138638280	13850	13850	13850	13850	0
90	20231129	191800	138638280	13850	13850	13850	13850	0
91	20231129	191700	138638280	13850	13850	13850	13850	0
92	20231129	191600	138638280	13850	13850	13850	13850	239
93	20231129	191500	138638280	13850	13850	13850	13850	0
94	20231129	191400	138638280	13850	13850	13850	13850	0
95	20231129	191300	138638280	13850	13850	13850	13850	0
96	20231129	191200	138638280	13850	13850	13850	13850	0
97	20231129	191100	138638280	13850	13850	13850	13850	0
98	20231129	191000	138638280	13850	13850	13850	13850	0
99	20231129	190900	138638280	13850	13850	13850	13850	0
100	20231129	190800	138638280	13850	13850	13850	13850	0
101	20231129	190700	138638280	13850	13850	13850	13850	0
102	20231129	190600	138638280	13850	13850	13850	13850	0
103	20231129	190500	138638280	13850	13850	13850	13850	0
104	20231129	190400	138638280	13850	13850	13850	13850	0
105	20231129	190300	138638280	13850	13850	13850	13850	0
106	20231129	190200	138638280	13850	13850	13850	13850	0
107	20231129	190100	138638280	13850	13850	13850	13850	0
108	20231129	190000	138638280	13850	13850	13850	13850	0
109	20231129	185900	138638280	13850	13850	13850	13850	0
110	20231129	185800	138638280	13850	13850	13850	13850	0
111	20231129	185700	138638280	13850	13850	13850	13850	0
112	20231129	185600	138638280	13850	13850	13850	13850	0
113	20231129	185500	138638280	13850	13850	13850	13850	0
114	20231129	185400	138638280	13850	13850	13850	13850	0
115	20231129	185300	138638280	13850	13850	13850	13850	0
116	20231129	185200	138638280	13850	13850	13850	13850	0
117	20231129	185100	138638280	13850	13850	13850	13850	0
118	20231129	185000	138638280	13850	13850	13850	13850	0
119	20231129	184900	138638280	13850	13850	13850	13850	0
120	20231129	184800	138638280	13850	13850	13850	13850	0
121	20231129	184700	138638280	13850	13850	13850	13850	0
122	20231129	184600	138638280	13850	13850	13850	13850	239
123	20231129	184500	138638280	13850	13850	13850	13850	0
124	20231129	184400	138638280	13850	13850	13850	13850	0
125	20231129	184300	138638280	13850	13850	13850	13850	0
126	20231129	184200	138638280	13850	13850	13850	13850	0
127	20231129	184100	138638280	13850	13850	13850	13850	0
128	20231129	184000	138638280	13850	13850	13850	13850	0
129	20231129	183900	138638280	13850	13850	13850	13850	0
130	20231129	183800	138638280	13850	13850	13850	13850	0
131	20231129	183700	138638280	13850	13850	13850	13850	0
132	20231129	183600	138638280	13850	13850	13850	13850	0
133	20231129	183500	138638280	13850	13850	13850	13850	0
134	20231129	183400	138638280	13850	13850	13850	13850	0
135	20231129	183300	138638280	13850	13850	13850	13850	0
136	20231129	183200	138638280	13850	13850	13850	13850	0
137	20231129	183100	138638280	13850	13850	13850	13850	0
138	20231129	183000	138638280	13850	13850	13850	13850	0
139	20231129	182900	138638280	13850	13850	13850	13850	0
140	20231129	182800	138638280	13850	13850	13850	13850	0
141	20231129	182700	138638280	13850	13850	13850	13850	0
142	20231129	182600	138638280	13850	13850	13850	13850	0
143	20231129	182500	138638280	13850	13850	13850	13850	0
144	20231129	182400	138638280	13850	13850	13850	13850	0
145	20231129	182300	138638280	13850	13850	13850	13850	0
146	20231129	182200	138638280	13850	13850	13850	13850	0
147	20231129	182100	138638280	13850	13850	13850	13850	0
148	20231129	182000	138638280	13850	13850	13850	13850	0
149	20231129	181900	138638280	13850	13850	13850	13850	0
150	20231129	181800	138638280	13850	13850	13850	13850	0
151	20231129	181700	138638280	13850	13850	13850	13850	0
152	20231129	181600	138638280	13850	13850	13850	13850	239
153	20231129	181500	138638280	13850	13850	13850	13850	0
154	20231129	181400	138638280	13850	13850	13850	13850	0
155	20231129	181300	138638280	13850	13850	13850	13850	0
156	20231129	181200	138638280	13850	13850	13850	13850	0
157	20231129	181100	138638280	13850	13850	13850	13850	0
158	20231129	181000	138638280	13850	13850	13850	13850	0
159	20231129	180900	138638280	13850	13850	13850	13850	0
160	20231129	180800	138638280	13850	13850	13850	13850	0
161	20231129	180700	138638280	13850	13850	13850	13850	0
162	20231129	180600	138638280	13850	13850	13850	13850	0
163	20231129	180500	138638280	13850	13850	13850	13850	0
164	20231129	180400	138638280	13850	13850	13850	13850	0
165	20231129	180300	138638280	13850	13850	13850	13850	0
166	20231129	180200	138638280	13850	13850	13850	13850	0
167	20231129	180100	138638280	13850	13850	13850	13850	0
168	20231129	180000	138638280	13850	13850	13850	13850	0
169	20231129	175900	138638280	13850	13850	13850	13850	0
170	20231129	175800	138638280	13850	13850	13850	13850	0
171	20231129	175700	138638280	13850	13850	13850	13850	0
172	20231129	175600	138638280	13850	13850	13850	13850	0
173	20231129	175500	138638280	13850	13850	13850	13850	0
174	20231129	175400	138638280	13850	13850	13850	13850	0
175	20231129	175300	138638280	13850	13850	13850	13850	0
176	20231129	175200	138638280	13850	13850	13850	13850	0
177	20231129	175100	138638280	13850	13850	13850	13850	0
178	20231129	175000	138638280	13850	13850	13850	13850	0
179	20231129	174900	138638280	13850	13850	13850	13850	0
180	20231129	174800	138638280	13850	13850	13850	13850	0
181	20231129	174700	138638280	13850	13850	13850	13850	0
182	20231129	174600	138638280	13850	13850	13850	13850	239
183	20231129	174500	138638280	13850	13850	13850	13850	0
184	20231129	174400	138638280	13850	13850	13850	13850	0
185	20231129	174300	138638280	13850	13850	13850	13850	0
186	20231129	174200	138638280	13850	13850	13850	13850	0
187	20231129	174100	138638280	13850	13850	13850	13850	0
188	20231129	174000	138638280	13850	13850	13850	13850	0
189	20231129	173900	138638280	13850	13850	13850	13850	0
190	20231129	173800	138638280	13850	13850	13850	13850	0
191	20231129	173700	138638280	13850	13850	13850	13850	0
192	20231129	173600	138638280	13850	13850	13850	13850	0
193	20231129	173500	138638280	13850	13850	13850	13850	0
194	20231129	173400	138638280	13850	13850	13850	13850	0
195	20231129	173300	138638280	13850	13850	13850	13850	0
196	20231129	173200	138638280	13850	13850	13850	13850	0
197	20231129	173100	138638280	13850	13850	13850	13850	0
198	20231129	173000	138638280	13850	13850	13850	13850	0
199	20231129	172900	138638280	13850	13850	13850	13850	0
200	20231129	172800	138638280	13850	13850	13850	13850	0
201	20231129	172700	138638280	13850	13850	13850	13850	0
202	20231129	172600	138638280	13850	13850	13850	13850	0
203	20231129	172500	138638280	13850	13850	13850	13850	0
204	20231129	172400	138638280	13850	13850	13850	13850	0
205	20231129	172300	138638280	13850	13850	13850	13850	0
206	20231129	172200	138638280	13850	13850	13850	13850	0
207	20231129	172100	138638280	13850	13850	13850	13850	0
208	20231129	172000	138638280	13850	13850	13850	13850	0
209	20231129	171900	138638280	13850	13850	13850	13850	0
210	20231129	171800	138638280	13850	13850	13850	13850	0
211	20231129	171700	138638280	13850	13850	13850	13850	0
212	20231129	171600	138638280	13850	13850	13850	13850	239
213	20231129	171500	138638280	13850	13850	13850	13850	0
214	20231129	171400	138638280	13850	13850	13850	13850	0
215	20231129	171300	138638280	13850	13850	13850	13850	0
216	20231129	171200	138638280	13850	13850	13850	13850	0
217	20231129	171100	138638280	13850	13850	13850	13850	0
218	20231129	171000	138638280	13850	13850	13850	13850	0
219	20231129	170900	138638280	13850	13850	13850	13850	0
220	20231129	170800	138638280	13850	13850	13850	13850	0
221	20231129	170700	138638280	13850	13850	13850	13850	0
222	20231129	170600	138638280	13850	13850	13850	13850	0
223	20231129	170500	138638280	13850	13850	13850	13850	0
224	20231129	170400	138638280	13850	13850	13850	13850	0
225	20231129	170300	138638280	13850	13850	13850	13850	0
226	20231129	170200	138638280	13850	13850	13850	13850	0
227	20231129	170100	138638280	13850	13850	13850	13850	0
228	20231129	170000	138638280	13850	13850	13850	13850	0
229	20231129	165900	138638280	13850	13850	13850	13850	0
230	20231129	165800	138638280	13850	13850	13850	13850	0
231	20231129	165700	138638280	13850	13850	13850	13850	0
232	20231129	165600	138638280	13850	13850	13850	13850	0
233	20231129	165500	138638280	13850	13850	13850	13850	0
234	20231129	165400	138638280	13850	13850	13850	13850	0
235	20231129	165300	138638280	13850	13850	13850	13850	0
236	20231129	165200	138638280	13850	13850	13850	13850	0
237	20231129	165100	138638280	13850	13850	13850	13850	0
238	20231129	165000	138638280	13850	13850	13850	13850	0
239	20231129	164900	138638280	13850	13850	13850	13850	0
240	20231129	164800	138638280	13850	13850	13850	13850	0
241	20231129	164700	138638280	13850	13850	13850	13850	0
242	20231129	164600	138638280	13850	13850	13850	13850	239
243	20231129	164500	138638280	13850	13850	13850	13850	0
244	20231129	164400	138638280	13850	13850	13850	13850	0
245	20231129	164300	138638280	13850	13850	13850	13850	0
246	20231129	164200	138638280	13850	13850	13850	13850	0
247	20231129	164100	138638280	13850	13850	13850	13850	0
248	20231129	164000	138638280	13850	13850	13850	13850	0
249	20231129	163900	138638280	13850	13850	13850	13850	0
250	20231129	163800	138638280	13850	13850	13850	13850	0
251	20231129	163700	138638280	13850	13850	13850	13850	0
252	20231129	163600	138638280	13850	13850	13850	13850	0
253	20231129	163500	138638280	13850	13850	13850	13850	0
254	20231129	163400	138638280	13850	13850	13850	13850	0
255	20231129	163300	138638280	13850	13850	13850	13850	0
256	20231129	163200	138638280	13850	13850	13850	13850	0
257	20231129	163100	138638280	13850	13850	13850	13850	0
258	20231129	163000	138638280	13850	13850	13850	13850	0
259	20231129	162900	138638280	13850	13850	13850	13850	0
260	20231129	162800	138638280	13850	13850	13850	13850	0
261	20231129	162700	138638280	13850	13850	13850	13850	0
262	20231129	162600	138638280	13850	13850	13850	13850	0
263	20231129	162500	138638280	13850	13850	13850	13850	0
264	20231129	162400	138638280	13850	13850	13850	13850	0
265	20231129	162300	138638280	13850	13850	13850	13850	0
266	20231129	162200	138638280	13850	13850	13850	13850	0
267	20231129	162100	138638280	13850	13850	13850	13850	0
268	20231129	162000	138638280	13850	13850	13850	13850	0
269	20231129	161900	138638280	13850	13850	13850	13850	0
270	20231129	161800	138638280	13850	13850	13850	13850	0
271	20231129	161700	138638280	13850	13850	13850	13850	0
272	20231129	161600	138638280	13850	13850	13850	13850	239
273	20231129	161500	138638280	13850	13850	13850	13850	0
274	20231129	161400	138638280	13850	13850	13850	13850	0
275	20231129	161300	138638280	13850	13850	13850	13850	0
276	20231129	161200	138638280	13850	13850	13850	13850	0
277	20231129	161100	138638280	13850	13850	13850	13850	0
278	20231129	161000	138638280	13850	13850	13850	13850	0
279	20231129	160900	138638280	13850	13850	13850	13850	0
280	20231129	160800	138638280	13850	13850	13850	13850	0
281	20231129	160700	138638280	13850	13850	13850	13850	0
282	20231129	160600	138638280	13850	13850	13850	13850	0
283	20231129	160500	138638280	13850	13850	13850	13850	0
284	20231129	160400	138638280	13850	13850	13850	13850	0
285	20231129	160300	138638280	13850	13850	13850	13850	0
286	20231129	160200	138638280	13850	13850	13850	13850	0
287	20231129	160100	138638280	13850	13850	13850	13850	0
288	20231129	160000	138638280	13850	13850	13850	13850	0
289	20231129	155900	138638280	13850	13850	13850	13850	0
290	20231129	155800	138638280	13850	13850	13850	13850	0
291	20231129	155700	138638280	13850	13850	13850	13850	0
292	20231129	155600	138638280	13850	13850	13850	13850	0
293	20231129	155500	138638280	13850	13850	13850	13850	0
294	20231129	155400	138638280	13850	13850	13850	13850	0
295	20231129	155300	138638280	13850	13850	13850	13850	0
296	20231129	155200	138638280	13850	13850	13850	13850	0
297	20231129	155100	138638280	13850	13850	13850	13850	0
298	20231129	155000	138638280	13850	13850	13850	13850	0
299	20231129	154900	138638280	13850	13850	13850	13850	0
300	20231129	154800	138638280	13850	13850	13850	13850	0
301	20231129	154700	138638280	13850	13850	13850	13850	0
302	20231129	154600	138638280	13850	13850	13850	13850	239
303	20231129	154500	138638280	13850	13850	13850	13850	0
304	20231129	154400	138638280	13850	13850	13850	13850	0
305	20231129	154300	138638280	13850	13850	13850	13850	0
306	20231129	154200	138638280	13850	13850	13850	13850	0
307	20231129	154100	138638280	13850	13850	13850	13850	0
308	20231129	154000	138638280	13850	13850	13850	13850	0
309	20231129	153900	138638280	13850	13850	13850	13850	0
310	20231129	153800	138638280	13850	13850	13850	13850	0
311	20231129	153700	138638280	13850	13850	13850	13850	0
312	20231129	153600	138638280	13850	13850	13850	13850	0
313	20231129	153500	138638280	13850	13850	13850	13850	0
314	20231129	153400	138638280	13850	13850	13850	13850	0
315	20231129	153300	138638280	13850	13850	13850	13850	0
316	20231129	153200	138638280	13850	13850	13850	13850	0
317	20231129	153100	138638280	13850	13850	13850	13850	0
318	20231129	153000	138638280	13850	13850	13850	13850	239
319	20231129	152900	135328130	13720	13720	13720	13720	0
320	20231129	152800	135328130	13720	13720	13720	13720	0
321	20231129	152700	135328130	13720	13720	13720	13720	0
322	20231129	152600	135328130	13720	13720	13720	13720	0
323	20231129	152500	135328130	13720	13720	13720	13720	0
324	20231129	152400	135328130	13720	13720	13720	13720	0
325	20231129	152300	135328130	13720	13720	13720	13720	0
326	20231129	152200	135328130	13720	13720	13720	13720	0
327	20231129	152100	135328130	13720	13720	13720	13720	0
328	20231129	152000	135328130	13720	13720	13720	13720	0
329	20231129	151900	135328130	13720	13590	13750	13590	32
330	20231129	151800	134890470	13650	13630	13650	13630	18
331	20231129	151700	134644880	13590	13670	13670	13580	280
332	20231129	151600	130837560	13660	13670	13670	13660	14
333	20231129	151500	130646250	13660	13660	13660	13660	0
334	20231129	151400	130646250	13660	13710	13720	13660	6
335	20231129	151300	130564020	13660	13660	13660	13660	0
336	20231129	151200	130564020	13660	13740	13750	13650	66
337	20231129	151100	129657340	13640	13650	13750	13640	69
338	20231129	151000	128711960	13620	13620	13620	13620	0
339	20231129	150900	128711960	13620	13650	13650	13620	150
340	20231129	150800	126668460	13620	13630	13630	13620	12
341	20231129	150700	126504910	13620	13620	13620	13620	1
342	20231129	150600	126491290	13620	13620	13620	13620	108
343	20231129	150500	125020330	13620	13620	13620	13620	0
344	20231129	150400	125020330	13620	13620	13620	13620	2
345	20231129	150300	124993090	13660	13660	13660	13660	15
346	20231129	150200	124788190	13660	13660	13660	13660	0
347	20231129	150100	124788190	13660	13710	13720	13660	31
348	20231129	150000	124363020	13660	13660	13660	13660	14
349	20231129	145900	124171780	13620	13660	13660	13620	2
350	20231129	145800	124144500	13630	13620	13630	13620	18
351	20231129	145700	123899170	13620	13620	13620	13620	0
352	20231129	145600	123899170	13620	13620	13620	13620	0
353	20231129	145500	123899170	13620	13620	13620	13620	2
354	20231129	145400	123871930	13620	13620	13620	13620	1
355	20231129	145300	123858310	13620	13620	13620	13620	137
356	20231129	145200	121992370	13620	13620	13630	13620	18
357	20231129	145100	121747060	13620	13650	13650	13620	44
358	20231129	145000	121147370	13650	13670	13670	13650	225
359	20231129	144900	118071810	13670	13670	13670	13670	557
360	20231129	144800	110457620	13670	13670	13670	13670	0
361	20231129	144700	110457620	13670	13670	13670	13670	1
362	20231129	144600	110443950	13680	13680	13680	13680	1
363	20231129	144500	110430270	13670	13670	13670	13670	1
364	20231129	144400	110416600	13680	13680	13680	13680	0
365	20231129	144300	110416600	13680	13680	13680	13680	0
366	20231129	144200	110416600	13680	13670	13680	13670	112
367	20231129	144100	108885550	13670	13670	13670	13670	27
368	20231129	144000	108516460	13670	13670	13670	13670	0
369	20231129	143900	108516460	13670	13670	13670	13670	1
370	20231129	143800	108502790	13670	13670	13670	13670	106
371	20231129	143700	107053770	13670	13670	13670	13670	1
372	20231129	143600	107040100	13670	13670	13670	13670	0
373	20231129	143500	107040100	13670	13670	13670	13670	1
374	20231129	143400	107026430	13670	13670	13670	13670	0
375	20231129	143300	107026430	13670	13670	13670	13670	0
376	20231129	143200	107026430	13670	13670	13670	13670	1
377	20231129	143100	107012760	13670	13670	13670	13670	31
378	20231129	143000	106588990	13700	13700	13700	13700	0
379	20231129	142900	106588990	13700	13700	13700	13700	0
380	20231129	142800	106588990	13700	13700	13700	13700	8
381	20231129	142700	106479390	13690	13690	13690	13690	0
382	20231129	142600	106479390	13690	13690	13690	13690	7
383	20231129	142500	106383560	13690	13680	13690	13680	10
384	20231129	142400	106246750	13670	13670	13670	13670	0
385	20231129	142300	106246750	13670	13670	13670	13670	0
386	20231129	142200	106246750	13670	13670	13670	13670	1
387	20231129	142100	106233080	13670	13670	13670	13670	0
388	20231129	142000	106233080	13670	13670	13670	13670	1
389	20231129	141900	106219410	13670	13670	13670	13670	1
390	20231129	141800	106205740	13670	13670	13670	13670	1
391	20231129	141700	106192070	13670	13670	13670	13670	0
392	20231129	141600	106192070	13670	13670	13670	13670	1
393	20231129	141500	106178400	13670	13670	13670	13670	0
394	20231129	141400	106178400	13670	13680	13680	13670	168
395	20231129	141300	103881760	13680	13680	13680	13680	0
396	20231129	141200	103881760	13680	13680	13680	13680	7
397	20231129	141100	103786000	13680	13680	13680	13680	6
398	20231129	141000	103703920	13680	13750	13750	13680	78
399	20231129	140900	102634540	13750	13750	13750	13750	1
400	20231129	140800	102620790	13750	13750	13750	13750	0
401	20231129	140700	102620790	13750	13750	13750	13750	1
402	20231129	140600	102607040	13750	13750	13750	13750	0
403	20231129	140500	102607040	13750	13750	13750	13750	1
404	20231129	140400	102593290	13750	13750	13750	13750	0
405	20231129	140300	102593290	13750	13750	13750	13750	3
406	20231129	140200	102552040	13750	13750	13750	13750	0
407	20231129	140100	102552040	13750	13750	13750	13750	2
408	20231129	140000	102524540	13750	13750	13750	13750	4
409	20231129	135900	102469540	13750	13750	13750	13750	0
410	20231129	135800	102469540	13750	13750	13750	13750	36
411	20231129	135700	101974540	13750	13750	13750	13750	0
412	20231129	135600	101974540	13750	13750	13750	13750	0
413	20231129	135500	101974540	13750	13750	13750	13750	0
414	20231129	135400	101974540	13750	13750	13750	13750	1
415	20231129	135300	101960790	13680	13680	13680	13680	0
416	20231129	135200	101960790	13680	13720	13730	13680	132
417	20231129	135100	100148590	13670	13670	13670	13670	0
418	20231129	135000	100148590	13670	13670	13670	13670	7
419	20231129	134900	100052900	13650	13650	13650	13650	0
420	20231129	134800	100052900	13650	13680	13680	13650	53
421	20231129	134700	99328910	13630	13630	13630	13630	0
422	20231129	134600	99328910	13630	13800	13800	13630	92
423	20231129	134500	98064880	13800	13830	13830	13800	113
424	20231129	134400	96502540	13840	13840	13840	13840	0
425	20231129	134300	96502540	13840	13830	13840	13830	8
426	20231129	134200	96391850	13830	13830	13830	13830	5
427	20231129	134100	96322700	13840	13850	13850	13840	10
428	20231129	134000	96184240	13850	13850	13850	13850	0
429	20231129	133900	96184240	13850	13850	13850	13850	1
430	20231129	133800	96170390	13850	13850	13850	13850	0
431	20231129	133700	96170390	13850	13850	13850	13850	0
432	20231129	133600	96170390	13850	13850	13850	13850	0
433	20231129	133500	96170390	13850	13850	13850	13850	1
434	20231129	133400	96156540	13850	13850	13850	13850	0
435	20231129	133300	96156540	13850	13850	13850	13850	1
436	20231129	133200	96142690	13850	13850	13850	13850	0
437	20231129	133100	96142690	13850	13850	13850	13850	1
438	20231129	133000	96128840	13850	13850	13850	13850	0
439	20231129	132900	96128840	13850	13840	13850	13840	13
440	20231129	132800	95948820	13840	13830	13840	13830	16
441	20231129	132700	95727400	13830	13830	13830	13830	3
442	20231129	132600	95685910	13850	13850	13850	13850	14
443	20231129	132500	95492010	13830	13830	13830	13830	2
444	20231129	132400	95464350	13830	13830	13830	13830	4
445	20231129	132300	95409030	13840	13840	13840	13840	0
446	20231129	132200	95409030	13840	13840	13840	13830	167
447	20231129	132100	93097760	13840	13840	13840	13840	2
448	20231129	132000	93070080	13840	13840	13840	13840	0
449	20231129	131900	93070080	13840	13840	13840	13840	0
450	20231129	131800	93070080	13840	13840	13840	13840	1
451	20231129	131700	93056240	13840	13840	13840	13840	0
452	20231129	131600	93056240	13840	13840	13840	13840	2
453	20231129	131500	93028560	13850	13850	13850	13850	0
454	20231129	131400	93028560	13850	13850	13850	13850	0
455	20231129	131300	93028560	13850	13850	13850	13850	1
456	20231129	131200	93014710	13850	13850	13850	13850	4
457	20231129	131100	92959310	13850	13850	13850	13850	26
458	20231129	131000	92599210	13850	13850	13850	13850	0
459	20231129	130900	92599210	13850	13850	13850	13850	1
460	20231129	130800	92585360	13850	13850	13850	13850	240
461	20231129	130700	89261360	13850	13850	13850	13850	0
462	20231129	130600	89261360	13850	13850	13850	13850	8
463	20231129	130500	89150560	13860	13860	13860	13860	0
464	20231129	130400	89150560	13860	13860	13860	13860	0
465	20231129	130300	89150560	13860	13860	13860	13860	4
466	20231129	130200	89095120	13850	13850	13850	13850	0
467	20231129	130100	89095120	13850	13850	13850	13850	1
468	20231129	130000	89081270	13850	13850	13850	13850	0
469	20231129	125900	89081270	13850	13850	13850	13850	1
470	20231129	125800	89067420	13860	13860	13860	13860	0
471	20231129	125700	89067420	13860	13860	13860	13860	1
472	20231129	125600	89053560	13860	13860	13860	13860	0
473	20231129	125500	89053560	13860	13860	13860	13860	0
474	20231129	125400	89053560	13860	13860	13860	13860	1
475	20231129	125300	89039700	13850	13850	13850	13850	0
476	20231129	125200	89039700	13850	13850	13850	13850	0
477	20231129	125100	89039700	13850	13850	13850	13850	0
478	20231129	125000	89039700	13850	13850	13850	13850	4
479	20231129	124900	88984300	13850	13850	13860	13850	9
480	20231129	124800	88859580	13850	13850	13850	13850	0
481	20231129	124700	88859580	13850	13850	13850	13850	0
482	20231129	124600	88859580	13850	13850	13850	13850	1
483	20231129	124500	88845730	13850	13850	13850	13850	0
484	20231129	124400	88845730	13850	13860	13860	13850	111
485	20231129	124300	87308230	13860	13860	13860	13860	1
486	20231129	124200	87294370	13860	13860	13860	13860	0
487	20231129	124100	87294370	13860	13860	13860	13860	0
488	20231129	124000	87294370	13860	13860	13860	13860	1
489	20231129	123900	87280510	13860	13860	13860	13860	2
490	20231129	123800	87252790	13860	13860	13860	13860	0
491	20231129	123700	87252790	13860	13860	13860	13860	0
492	20231129	123600	87252790	13860	13860	13860	13860	1
493	20231129	123500	87238930	13860	13860	13860	13860	0
494	20231129	123400	87238930	13860	13860	13860	13860	0
495	20231129	123300	87238930	13860	13860	13860	13860	3
496	20231129	123200	87197350	13860	13860	13860	13860	0
497	20231129	123100	87197350	13860	13860	13860	13860	0
498	20231129	123000	87197350	13860	13860	13860	13860	1
499	20231129	122900	87183490	13880	13880	13880	13880	0
500	20231129	122800	87183490	13880	13880	13880	13880	0
501	20231129	122700	87183490	13880	13880	13880	13880	1
502	20231129	122600	87169610	13920	13920	13920	13920	0
503	20231129	122500	87169610	13920	13920	13920	13920	10
504	20231129	122400	87030410	13850	13850	13850	13850	0
505	20231129	122300	87030410	13850	13850	13850	13850	0
506	20231129	122200	87030410	13850	13850	13850	13850	0
507	20231129	122100	87030410	13850	13870	13870	13850	61
508	20231129	122000	86185420	13880	13880	13880	13880	0
509	20231129	121900	86185420	13880	13880	13880	13880	0
510	20231129	121800	86185420	13880	13870	13880	13850	7
511	20231129	121700	86088330	13870	13870	13870	13870	5
512	20231129	121600	86018980	13850	13850	13850	13850	11
513	20231129	121500	85866630	13850	13850	13850	13850	100
514	20231129	121400	84481630	13850	13860	13860	13850	7
515	20231129	121300	84384620	13850	13850	13850	13850	0
516	20231129	121200	84384620	13850	13850	13850	13850	0
517	20231129	121100	84384620	13850	13850	13850	13850	0
518	20231129	121000	84384620	13850	13850	13850	13850	0
519	20231129	120900	84384620	13850	13850	13850	13850	1
520	20231129	120800	84370770	13850	13850	13850	13850	0
521	20231129	120700	84370770	13850	13850	13850	13850	12
522	20231129	120600	84204570	13850	13850	13850	13850	0
523	20231129	120500	84204570	13850	13850	13850	13850	0
524	20231129	120400	84204570	13850	13850	13850	13850	1
525	20231129	120300	84190720	13850	13850	13850	13850	0
526	20231129	120200	84190720	13850	13850	13850	13850	2
527	20231129	120100	84163020	13850	13850	13850	13850	3
528	20231129	120000	84121470	13850	13850	13850	13850	1
529	20231129	115900	84107620	13860	13850	13860	13850	2
530	20231129	115800	84079910	13850	13850	13850	13850	1
531	20231129	115700	84066060	13850	13850	13850	13850	3
532	20231129	115600	84024510	13850	13850	13850	13850	4
533	20231129	115500	83969110	13850	13850	13850	13850	0
534	20231129	115400	83969110	13850	13850	13850	13850	0
535	20231129	115300	83969110	13850	13850	13850	13850	0
536	20231129	115200	83969110	13850	13850	13850	13850	5
537	20231129	115100	83899860	13860	13860	13860	13860	1
538	20231129	115000	83886000	13860	13860	13860	13860	0
539	20231129	114900	83886000	13860	13860	13860	13860	0
540	20231129	114800	83886000	13860	13860	13860	13860	6
541	20231129	114700	83802840	13850	13850	13850	13850	0
542	20231129	114600	83802840	13850	13850	13850	13850	6
543	20231129	114500	83719740	13850	13850	13850	13850	0
544	20231129	114400	83719740	13850	13850	13850	13850	5
545	20231129	114300	83650490	13850	13850	13850	13850	0
546	20231129	114200	83650490	13850	13900	13900	13840	301
547	20231129	114100	79481860	13900	13900	13900	13900	0
548	20231129	114000	79481860	13900	13900	13900	13900	0
549	20231129	113900	79481860	13900	13900	13900	13900	0
550	20231129	113800	79481860	13900	13900	13900	13900	0
551	20231129	113700	79481860	13900	13900	13900	13900	10
552	20231129	113600	79342860	13930	13930	13930	13930	0
553	20231129	113500	79342860	13930	13930	13930	13930	0
554	20231129	113400	79342860	13930	13930	13930	13930	0
555	20231129	113300	79342860	13930	13930	13930	13930	0
556	20231129	113200	79342860	13930	13930	13930	13930	0
557	20231129	113100	79342860	13930	13930	13930	13930	0
558	20231129	113000	79342860	13930	13930	13930	13930	0
559	20231129	112900	79342860	13930	13930	13930	13930	0
560	20231129	112800	79342860	13930	13930	13930	13930	0
561	20231129	112700	79342860	13930	13930	13930	13930	0
562	20231129	112600	79342860	13930	13930	13930	13930	0
563	20231129	112500	79342860	13930	13930	13930	13930	0
564	20231129	112400	79342860	13930	13930	13930	13930	0
565	20231129	112300	79342860	13930	13930	13930	13930	0
566	20231129	112200	79342860	13930	13930	13930	13930	0
567	20231129	112100	79342860	13930	13930	13930	13930	77
568	20231129	112000	78270250	13930	13930	13930	13930	0
569	20231129	111900	78270250	13930	13930	13930	13930	0
570	20231129	111800	78270250	13930	13930	13930	13930	38
571	20231129	111700	77740910	13960	13960	13960	13960	0
572	20231129	111600	77740910	13960	13960	13960	13960	1
573	20231129	111500	77726950	13930	13930	13930	13930	0
574	20231129	111400	77726950	13930	13930	13930	13930	0
575	20231129	111300	77726950	13930	13930	13930	13930	1
576	20231129	111200	77713020	13930	13930	13930	13930	51
577	20231129	111100	77002590	13930	13930	13930	13930	0
578	20231129	111000	77002590	13930	13930	13930	13930	1
579	20231129	110900	76988660	13930	13930	13970	13930	20
580	20231129	110800	76709820	13930	13930	13930	13930	0
581	20231129	110700	76709820	13930	13930	13930	13930	18
582	20231129	110600	76459080	14000	14000	14000	14000	0
583	20231129	110500	76459080	14000	14000	14000	14000	0
584	20231129	110400	76459080	14000	14000	14000	14000	0
585	20231129	110300	76459080	14000	14000	14000	14000	0
586	20231129	110200	76459080	14000	14000	14000	14000	0
587	20231129	110100	76459080	14000	14000	14000	14000	0
588	20231129	110000	76459080	14000	14000	14000	14000	0
589	20231129	105900	76459080	14000	14000	14000	14000	0
590	20231129	105800	76459080	14000	14000	14000	14000	0
591	20231129	105700	76459080	14000	14000	14000	14000	0
592	20231129	105600	76459080	14000	14000	14000	14000	0
593	20231129	105500	76459080	14000	13930	14000	13930	507
594	20231129	105400	69361570	14000	13930	14000	13930	300
595	20231129	105300	65168520	13940	13950	13950	13940	104
596	20231129	105200	63717850	13960	13960	13960	13960	0
597	20231129	105100	63717850	13960	13960	13960	13960	4
598	20231129	105000	63662010	13900	13910	13910	13900	100
599	20231129	104900	62271910	13900	13900	13900	13900	0
600	20231129	104800	62271910	13900	13900	13900	13900	0
601	20231129	104700	62271910	13900	13900	13900	13900	15
602	20231129	104600	62063410	13900	13900	13900	13900	0
603	20231129	104500	62063410	13900	13900	13900	13900	0
604	20231129	104400	62063410	13900	13900	13900	13900	0
605	20231129	104300	62063410	13900	13900	13900	13900	0
606	20231129	104200	62063410	13900	13900	13900	13900	0
607	20231129	104100	62063410	13900	13900	13900	13900	0
608	20231129	104000	62063410	13900	13900	13900	13900	0
609	20231129	103900	62063410	13900	13900	13900	13900	0
610	20231129	103800	62063410	13900	13900	13900	13900	0
611	20231129	103700	62063410	13900	13900	13900	13900	0
612	20231129	103600	62063410	13900	13900	13900	13900	0
613	20231129	103500	62063410	13900	13900	13900	13900	3
614	20231129	103400	62021710	13900	13900	13900	13900	0
615	20231129	103300	62021710	13900	13900	13900	13900	0
616	20231129	103200	62021710	13900	13900	13900	13900	0
617	20231129	103100	62021710	13900	13900	13900	13900	0
618	20231129	103000	62021710	13900	13900	13900	13900	0
619	20231129	102900	62021710	13900	13900	13900	13900	0
620	20231129	102800	62021710	13900	13900	13900	13900	0
621	20231129	102700	62021710	13900	13900	13900	13900	0
622	20231129	102600	62021710	13900	13900	13900	13900	0
623	20231129	102500	62021710	13900	13900	13900	13900	0
624	20231129	102400	62021710	13900	13900	13900	13900	0
625	20231129	102300	62021710	13900	13820	13900	13820	112
626	20231129	102200	60465380	13820	13820	13820	13820	0
627	20231129	102100	60465380	13820	13820	13820	13820	0
628	20231129	102000	60465380	13820	13820	13820	13820	0
629	20231129	101900	60465380	13820	13820	13820	13820	2
630	20231129	101800	60437740	13820	13820	13820	13820	0
631	20231129	101700	60437740	13820	13820	13820	13820	1
632	20231129	101600	60423920	13830	13830	13830	13830	0
633	20231129	101500	60423920	13830	13830	13830	13830	0
634	20231129	101400	60423920	13830	13830	13830	13830	0
635	20231129	101300	60423920	13830	13830	13830	13830	0
636	20231129	101200	60423920	13830	13830	13830	13830	0
637	20231129	101100	60423920	13830	13830	13830	13830	0
638	20231129	101000	60423920	13830	13790	13830	13790	107
639	20231129	100900	58945440	13770	13770	13770	13770	0
640	20231129	100800	58945440	13770	13750	13770	13750	28
641	20231129	100700	58560280	13680	13680	13680	13680	0
642	20231129	100600	58560280	13680	13680	13680	13680	0
643	20231129	100500	58560280	13680	13680	13680	13680	0
644	20231129	100400	58560280	13680	13680	13680	13680	0
645	20231129	100300	58560280	13680	13680	13680	13680	0
646	20231129	100200	58560280	13680	13680	13680	13680	0
647	20231129	100100	58560280	13680	13680	13680	13680	0
648	20231129	100000	58560280	13680	13680	13680	13680	10
649	20231129	095900	58423480	13680	13680	13680	13680	0
650	20231129	095800	58423480	13680	13680	13680	13680	0
651	20231129	095700	58423480	13680	13680	13680	13680	0
652	20231129	095600	58423480	13680	13680	13680	13680	0
653	20231129	095500	58423480	13680	13680	13680	13680	0
654	20231129	095400	58423480	13680	13680	13680	13680	0
655	20231129	095300	58423480	13680	13680	13680	13680	0
656	20231129	095200	58423480	13680	13680	13680	13680	0
657	20231129	095100	58423480	13680	13680	13680	13680	0
658	20231129	095000	58423480	13680	13680	13680	13680	0
659	20231129	094900	58423480	13680	13680	13680	13680	0
660	20231129	094800	58423480	13680	13680	13680	13680	0
661	20231129	094700	58423480	13680	13680	13680	13680	0
662	20231129	094600	58423480	13680	13680	13680	13680	27
663	20231129	094500	58054120	13680	13680	13680	13680	0
664	20231129	094400	58054120	13680	13680	13680	13680	1
665	20231129	094300	58040440	13680	13680	13680	13680	1
666	20231129	094200	58026760	13770	13680	13770	13680	3
667	20231129	094100	57985550	13760	13660	13760	13660	8
668	20231129	094000	57875570	13660	13660	13660	13660	0
669	20231129	093900	57875570	13660	13660	13660	13660	0
670	20231129	093800	57875570	13660	13660	13660	13660	1
671	20231129	093700	57861910	13760	13760	13760	13760	1
672	20231129	093600	57848150	13630	13630	13630	13630	0
673	20231129	093500	57848150	13630	13630	13630	13630	0
674	20231129	093400	57848150	13630	13630	13630	13630	1
675	20231129	093300	57834520	13770	13770	13770	13770	0
676	20231129	093200	57834520	13770	13630	13770	13630	2
677	20231129	093100	57807120	13770	13770	13770	13770	1
678	20231129	093000	57793350	13620	13620	13620	13620	1
679	20231129	092900	57779730	13600	13600	13600	13600	1
680	20231129	092800	57766130	13600	13600	13600	13600	148
681	20231129	092700	55753330	13720	13720	13720	13720	0
682	20231129	092600	55753330	13720	13580	13720	13580	2
683	20231129	092500	55726030	13590	13590	13590	13590	1
684	20231129	092400	55712440	13580	13580	13580	13580	1
685	20231129	092300	55698860	13560	13560	13560	13560	1
686	20231129	092200	55685300	13560	13600	13600	13550	25
687	20231129	092100	55346220	13700	13750	13750	13700	834
688	20231129	092000	43878780	13750	13750	13750	13750	300
689	20231129	091900	39753780	13760	13760	13760	13760	1
690	20231129	091800	39740020	13770	13770	13770	13770	1
691	20231129	091700	39726250	13750	13750	13820	13750	221
692	20231129	091600	36686100	13750	13760	13760	13750	801
693	20231129	091500	25671780	13760	13760	13760	13760	0
694	20231129	091400	25671780	13760	13760	13760	13760	0
695	20231129	091300	25671780	13760	13760	13760	13760	0
696	20231129	091200	25671780	13760	13760	13760	13760	2
697	20231129	091100	25644260	13760	13760	13760	13760	1
698	20231129	091000	25630500	13750	13750	13750	13750	0
699	20231129	090900	25630500	13750	13750	13750	13750	0
700	20231129	090800	25630500	13750	13750	13750	13750	1
701	20231129	090700	25616750	13750	13760	13760	13750	603
702	20231129	090600	17325490	13750	13740	13750	13740	252
703	20231129	090500	13860500	13750	13750	13750	13750	1000
704	20231129	090400	110500	13750	13750	13750	13750	0
705	20231129	090300	110500	13750	13750	13750	13750	0
706	20231129	090200	110500	13750	13750	13750	13750	0
707	20231129	090100	110500	13750	13750	13750	13750	3
708	20231129	090000	69250	13850	13850	13850	13850	5