KissMeData/173130/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	202400	4566685780	15000	15000	15000	15000	14678
3	20231129	202300	4566685780	15000	15000	15000	15000	0
4	20231129	202200	4566685780	15000	15000	15000	15000	0
5	20231129	202100	4566685780	15000	15000	15000	15000	0
6	20231129	202000	4566685780	15000	15000	15000	15000	0
7	20231129	201900	4566685780	15000	15000	15000	15000	0
8	20231129	201800	4566685780	15000	15000	15000	15000	0
9	20231129	201700	4566685780	15000	15000	15000	15000	0
10	20231129	201600	4566685780	15000	15000	15000	15000	0
11	20231129	201500	4566685780	15000	15000	15000	15000	0
12	20231129	201400	4566685780	15000	15000	15000	15000	0
13	20231129	201300	4566685780	15000	15000	15000	15000	0
14	20231129	201200	4566685780	15000	15000	15000	15000	0
15	20231129	201100	4566685780	15000	15000	15000	15000	0
16	20231129	201000	4566685780	15000	15000	15000	15000	0
17	20231129	200900	4566685780	15000	15000	15000	15000	0
18	20231129	200800	4566685780	15000	15000	15000	15000	0
19	20231129	200700	4566685780	15000	15000	15000	15000	0
20	20231129	200600	4566685780	15000	15000	15000	15000	0
21	20231129	200500	4566685780	15000	15000	15000	15000	0
22	20231129	200400	4566685780	15000	15000	15000	15000	0
23	20231129	200300	4566685780	15000	15000	15000	15000	0
24	20231129	200200	4566685780	15000	15000	15000	15000	0
25	20231129	200100	4566685780	15000	15000	15000	15000	0
26	20231129	200000	4566685780	15000	15000	15000	15000	0
27	20231129	195900	4566685780	15000	15000	15000	15000	0
28	20231129	195800	4566685780	15000	15000	15000	15000	0
29	20231129	195700	4566685780	15000	15000	15000	15000	0
30	20231129	195600	4566685780	15000	15000	15000	15000	0
31	20231129	195500	4566685780	15000	15000	15000	15000	0
32	20231129	195400	4566685780	15000	15000	15000	15000	14678
33	20231129	195300	4566685780	15000	15000	15000	15000	0
34	20231129	195200	4566685780	15000	15000	15000	15000	0
35	20231129	195100	4566685780	15000	15000	15000	15000	0
36	20231129	195000	4566685780	15000	15000	15000	15000	0
37	20231129	194900	4566685780	15000	15000	15000	15000	0
38	20231129	194800	4566685780	15000	15000	15000	15000	0
39	20231129	194700	4566685780	15000	15000	15000	15000	0
40	20231129	194600	4566685780	15000	15000	15000	15000	0
41	20231129	194500	4566685780	15000	15000	15000	15000	0
42	20231129	194400	4566685780	15000	15000	15000	15000	0
43	20231129	194300	4566685780	15000	15000	15000	15000	0
44	20231129	194200	4566685780	15000	15000	15000	15000	0
45	20231129	194100	4566685780	15000	15000	15000	15000	0
46	20231129	194000	4566685780	15000	15000	15000	15000	0
47	20231129	193900	4566685780	15000	15000	15000	15000	0
48	20231129	193800	4566685780	15000	15000	15000	15000	0
49	20231129	193700	4566685780	15000	15000	15000	15000	0
50	20231129	193600	4566685780	15000	15000	15000	15000	0
51	20231129	193500	4566685780	15000	15000	15000	15000	0
52	20231129	193400	4566685780	15000	15000	15000	15000	0
53	20231129	193300	4566685780	15000	15000	15000	15000	0
54	20231129	193200	4566685780	15000	15000	15000	15000	0
55	20231129	193100	4566685780	15000	15000	15000	15000	0
56	20231129	193000	4566685780	15000	15000	15000	15000	0
57	20231129	192900	4566685780	15000	15000	15000	15000	0
58	20231129	192800	4566685780	15000	15000	15000	15000	0
59	20231129	192700	4566685780	15000	15000	15000	15000	0
60	20231129	192600	4566685780	15000	15000	15000	15000	0
61	20231129	192500	4566685780	15000	15000	15000	15000	0
62	20231129	192400	4566685780	15000	15000	15000	15000	14678
63	20231129	192300	4566685780	15000	15000	15000	15000	0
64	20231129	192200	4566685780	15000	15000	15000	15000	0
65	20231129	192100	4566685780	15000	15000	15000	15000	0
66	20231129	192000	4566685780	15000	15000	15000	15000	0
67	20231129	191900	4566685780	15000	15000	15000	15000	0
68	20231129	191800	4566685780	15000	15000	15000	15000	0
69	20231129	191700	4566685780	15000	15000	15000	15000	0
70	20231129	191600	4566685780	15000	15000	15000	15000	0
71	20231129	191500	4566685780	15000	15000	15000	15000	0
72	20231129	191400	4566685780	15000	15000	15000	15000	0
73	20231129	191300	4566685780	15000	15000	15000	15000	0
74	20231129	191200	4566685780	15000	15000	15000	15000	0
75	20231129	191100	4566685780	15000	15000	15000	15000	0
76	20231129	191000	4566685780	15000	15000	15000	15000	0
77	20231129	190900	4566685780	15000	15000	15000	15000	0
78	20231129	190800	4566685780	15000	15000	15000	15000	0
79	20231129	190700	4566685780	15000	15000	15000	15000	0
80	20231129	190600	4566685780	15000	15000	15000	15000	0
81	20231129	190500	4566685780	15000	15000	15000	15000	0
82	20231129	190400	4566685780	15000	15000	15000	15000	0
83	20231129	190300	4566685780	15000	15000	15000	15000	0
84	20231129	190200	4566685780	15000	15000	15000	15000	0
85	20231129	190100	4566685780	15000	15000	15000	15000	0
86	20231129	190000	4566685780	15000	15000	15000	15000	0
87	20231129	185900	4566685780	15000	15000	15000	15000	0
88	20231129	185800	4566685780	15000	15000	15000	15000	0
89	20231129	185700	4566685780	15000	15000	15000	15000	0
90	20231129	185600	4566685780	15000	15000	15000	15000	0
91	20231129	185500	4566685780	15000	15000	15000	15000	0
92	20231129	185400	4566685780	15000	15000	15000	15000	14678
93	20231129	185300	4566685780	15000	15000	15000	15000	0
94	20231129	185200	4566685780	15000	15000	15000	15000	0
95	20231129	185100	4566685780	15000	15000	15000	15000	0
96	20231129	185000	4566685780	15000	15000	15000	15000	0
97	20231129	184900	4566685780	15000	15000	15000	15000	0
98	20231129	184800	4566685780	15000	15000	15000	15000	0
99	20231129	184700	4566685780	15000	15000	15000	15000	0
100	20231129	184600	4566685780	15000	15000	15000	15000	0
101	20231129	184500	4566685780	15000	15000	15000	15000	0
102	20231129	184400	4566685780	15000	15000	15000	15000	0
103	20231129	184300	4566685780	15000	15000	15000	15000	0
104	20231129	184200	4566685780	15000	15000	15000	15000	0
105	20231129	184100	4566685780	15000	15000	15000	15000	0
106	20231129	184000	4566685780	15000	15000	15000	15000	0
107	20231129	183900	4566685780	15000	15000	15000	15000	0
108	20231129	183800	4566685780	15000	15000	15000	15000	0
109	20231129	183700	4566685780	15000	15000	15000	15000	0
110	20231129	183600	4566685780	15000	15000	15000	15000	0
111	20231129	183500	4566685780	15000	15000	15000	15000	0
112	20231129	183400	4566685780	15000	15000	15000	15000	0
113	20231129	183300	4566685780	15000	15000	15000	15000	0
114	20231129	183200	4566685780	15000	15000	15000	15000	0
115	20231129	183100	4566685780	15000	15000	15000	15000	0
116	20231129	183000	4566685780	15000	15000	15000	15000	0
117	20231129	182900	4566685780	15000	15000	15000	15000	0
118	20231129	182800	4566685780	15000	15000	15000	15000	0
119	20231129	182700	4566685780	15000	15000	15000	15000	0
120	20231129	182600	4566685780	15000	15000	15000	15000	0
121	20231129	182500	4566685780	15000	15000	15000	15000	0
122	20231129	182400	4566685780	15000	15000	15000	15000	14678
123	20231129	182300	4566685780	15000	15000	15000	15000	0
124	20231129	182200	4566685780	15000	15000	15000	15000	0
125	20231129	182100	4566685780	15000	15000	15000	15000	0
126	20231129	182000	4566685780	15000	15000	15000	15000	0
127	20231129	181900	4566685780	15000	15000	15000	15000	0
128	20231129	181800	4566685780	15000	15000	15000	15000	0
129	20231129	181700	4566685780	15000	15000	15000	15000	0
130	20231129	181600	4566685780	15000	15000	15000	15000	0
131	20231129	181500	4566685780	15000	15000	15000	15000	0
132	20231129	181400	4566685780	15000	15000	15000	15000	0
133	20231129	181300	4566685780	15000	15000	15000	15000	0
134	20231129	181200	4566685780	15000	15000	15000	15000	0
135	20231129	181100	4566685780	15000	15000	15000	15000	0
136	20231129	181000	4566685780	15000	15000	15000	15000	0
137	20231129	180900	4566685780	15000	15000	15000	15000	0
138	20231129	180800	4566685780	15000	15000	15000	15000	0
139	20231129	180700	4566685780	15000	15000	15000	15000	0
140	20231129	180600	4566685780	15000	15000	15000	15000	0
141	20231129	180500	4566685780	15000	15000	15000	15000	0
142	20231129	180400	4566685780	15000	15000	15000	15000	0
143	20231129	180300	4566685780	15000	15000	15000	15000	0
144	20231129	180200	4566685780	15000	15000	15000	15000	0
145	20231129	180100	4566685780	15000	15000	15000	15000	0
146	20231129	180000	4566685780	15000	15000	15000	15000	0
147	20231129	175900	4566685780	15000	15000	15000	15000	0
148	20231129	175800	4566685780	15000	15000	15000	15000	0
149	20231129	175700	4566685780	15000	15000	15000	15000	0
150	20231129	175600	4566685780	15000	15000	15000	15000	0
151	20231129	175500	4566685780	15000	15000	15000	15000	0
152	20231129	175400	4566685780	15000	15000	15000	15000	14678
153	20231129	175300	4566685780	15000	15000	15000	15000	0
154	20231129	175200	4566685780	15000	15000	15000	15000	0
155	20231129	175100	4566685780	15000	15000	15000	15000	0
156	20231129	175000	4566685780	15000	15000	15000	15000	0
157	20231129	174900	4566685780	15000	15000	15000	15000	0
158	20231129	174800	4566685780	15000	15000	15000	15000	0
159	20231129	174700	4566685780	15000	15000	15000	15000	0
160	20231129	174600	4566685780	15000	15000	15000	15000	0
161	20231129	174500	4566685780	15000	15000	15000	15000	0
162	20231129	174400	4566685780	15000	15000	15000	15000	0
163	20231129	174300	4566685780	15000	15000	15000	15000	0
164	20231129	174200	4566685780	15000	15000	15000	15000	0
165	20231129	174100	4566685780	15000	15000	15000	15000	0
166	20231129	174000	4566685780	15000	15000	15000	15000	0
167	20231129	173900	4566685780	15000	15000	15000	15000	0
168	20231129	173800	4566685780	15000	15000	15000	15000	0
169	20231129	173700	4566685780	15000	15000	15000	15000	0
170	20231129	173600	4566685780	15000	15000	15000	15000	0
171	20231129	173500	4566685780	15000	15000	15000	15000	0
172	20231129	173400	4566685780	15000	15000	15000	15000	0
173	20231129	173300	4566685780	15000	15000	15000	15000	0
174	20231129	173200	4566685780	15000	15000	15000	15000	0
175	20231129	173100	4566685780	15000	15000	15000	15000	0
176	20231129	173000	4566685780	15000	15000	15000	15000	0
177	20231129	172900	4566685780	15000	15000	15000	15000	0
178	20231129	172800	4566685780	15000	15000	15000	15000	0
179	20231129	172700	4566685780	15000	15000	15000	15000	0
180	20231129	172600	4566685780	15000	15000	15000	15000	0
181	20231129	172500	4566685780	15000	15000	15000	15000	0
182	20231129	172400	4566685780	15000	15000	15000	15000	14678
183	20231129	172300	4566685780	15000	15000	15000	15000	0
184	20231129	172200	4566685780	15000	15000	15000	15000	0
185	20231129	172100	4566685780	15000	15000	15000	15000	0
186	20231129	172000	4566685780	15000	15000	15000	15000	0
187	20231129	171900	4566685780	15000	15000	15000	15000	0
188	20231129	171800	4566685780	15000	15000	15000	15000	0
189	20231129	171700	4566685780	15000	15000	15000	15000	0
190	20231129	171600	4566685780	15000	15000	15000	15000	0
191	20231129	171500	4566685780	15000	15000	15000	15000	0
192	20231129	171400	4566685780	15000	15000	15000	15000	0
193	20231129	171300	4566685780	15000	15000	15000	15000	0
194	20231129	171200	4566685780	15000	15000	15000	15000	0
195	20231129	171100	4566685780	15000	15000	15000	15000	0
196	20231129	171000	4566685780	15000	15000	15000	15000	0
197	20231129	170900	4566685780	15000	15000	15000	15000	0
198	20231129	170800	4566685780	15000	15000	15000	15000	0
199	20231129	170700	4566685780	15000	15000	15000	15000	0
200	20231129	170600	4566685780	15000	15000	15000	15000	0
201	20231129	170500	4566685780	15000	15000	15000	15000	0
202	20231129	170400	4566685780	15000	15000	15000	15000	0
203	20231129	170300	4566685780	15000	15000	15000	15000	0
204	20231129	170200	4566685780	15000	15000	15000	15000	0
205	20231129	170100	4566685780	15000	15000	15000	15000	0
206	20231129	170000	4566685780	15000	15000	15000	15000	0
207	20231129	165900	4566685780	15000	15000	15000	15000	0
208	20231129	165800	4566685780	15000	15000	15000	15000	0
209	20231129	165700	4566685780	15000	15000	15000	15000	0
210	20231129	165600	4566685780	15000	15000	15000	15000	0
211	20231129	165500	4566685780	15000	15000	15000	15000	0
212	20231129	165400	4566685780	15000	15000	15000	15000	14678
213	20231129	165300	4566685780	15000	15000	15000	15000	0
214	20231129	165200	4566685780	15000	15000	15000	15000	0
215	20231129	165100	4566685780	15000	15000	15000	15000	0
216	20231129	165000	4566685780	15000	15000	15000	15000	0
217	20231129	164900	4566685780	15000	15000	15000	15000	0
218	20231129	164800	4566685780	15000	15000	15000	15000	0
219	20231129	164700	4566685780	15000	15000	15000	15000	0
220	20231129	164600	4566685780	15000	15000	15000	15000	0
221	20231129	164500	4566685780	15000	15000	15000	15000	0
222	20231129	164400	4566685780	15000	15000	15000	15000	0
223	20231129	164300	4566685780	15000	15000	15000	15000	0
224	20231129	164200	4566685780	15000	15000	15000	15000	0
225	20231129	164100	4566685780	15000	15000	15000	15000	0
226	20231129	164000	4566685780	15000	15000	15000	15000	0
227	20231129	163900	4566685780	15000	15000	15000	15000	0
228	20231129	163800	4566685780	15000	15000	15000	15000	0
229	20231129	163700	4566685780	15000	15000	15000	15000	0
230	20231129	163600	4566685780	15000	15000	15000	15000	0
231	20231129	163500	4566685780	15000	15000	15000	15000	0
232	20231129	163400	4566685780	15000	15000	15000	15000	0
233	20231129	163300	4566685780	15000	15000	15000	15000	0
234	20231129	163200	4566685780	15000	15000	15000	15000	0
235	20231129	163100	4566685780	15000	15000	15000	15000	0
236	20231129	163000	4566685780	15000	15000	15000	15000	0
237	20231129	162900	4566685780	15000	15000	15000	15000	0
238	20231129	162800	4566685780	15000	15000	15000	15000	0
239	20231129	162700	4566685780	15000	15000	15000	15000	0
240	20231129	162600	4566685780	15000	15000	15000	15000	0
241	20231129	162500	4566685780	15000	15000	15000	15000	0
242	20231129	162400	4566685780	15000	15000	15000	15000	14678
243	20231129	162300	4566685780	15000	15000	15000	15000	0
244	20231129	162200	4566685780	15000	15000	15000	15000	0
245	20231129	162100	4566685780	15000	15000	15000	15000	0
246	20231129	162000	4566685780	15000	15000	15000	15000	0
247	20231129	161900	4566685780	15000	15000	15000	15000	0
248	20231129	161800	4566685780	15000	15000	15000	15000	0
249	20231129	161700	4566685780	15000	15000	15000	15000	0
250	20231129	161600	4566685780	15000	15000	15000	15000	0
251	20231129	161500	4566685780	15000	15000	15000	15000	0
252	20231129	161400	4566685780	15000	15000	15000	15000	0
253	20231129	161300	4566685780	15000	15000	15000	15000	0
254	20231129	161200	4566685780	15000	15000	15000	15000	0
255	20231129	161100	4566685780	15000	15000	15000	15000	0
256	20231129	161000	4566685780	15000	15000	15000	15000	0
257	20231129	160900	4566685780	15000	15000	15000	15000	0
258	20231129	160800	4566685780	15000	15000	15000	15000	0
259	20231129	160700	4566685780	15000	15000	15000	15000	0
260	20231129	160600	4566685780	15000	15000	15000	15000	0
261	20231129	160500	4566685780	15000	15000	15000	15000	0
262	20231129	160400	4566685780	15000	15000	15000	15000	0
263	20231129	160300	4566685780	15000	15000	15000	15000	0
264	20231129	160200	4566685780	15000	15000	15000	15000	0
265	20231129	160100	4566685780	15000	15000	15000	15000	0
266	20231129	160000	4566685780	15000	15000	15000	15000	0
267	20231129	155900	4566685780	15000	15000	15000	15000	0
268	20231129	155800	4566685780	15000	15000	15000	15000	0
269	20231129	155700	4566685780	15000	15000	15000	15000	0
270	20231129	155600	4566685780	15000	15000	15000	15000	0
271	20231129	155500	4566685780	15000	15000	15000	15000	0
272	20231129	155400	4566685780	15000	15000	15000	15000	14678
273	20231129	155300	4566685780	15000	15000	15000	15000	0
274	20231129	155200	4566685780	15000	15000	15000	15000	0
275	20231129	155100	4566685780	15000	15000	15000	15000	0
276	20231129	155000	4566685780	15000	15000	15000	15000	0
277	20231129	154900	4566685780	15000	15000	15000	15000	0
278	20231129	154800	4566685780	15000	15000	15000	15000	0
279	20231129	154700	4566685780	15000	15000	15000	15000	0
280	20231129	154600	4566685780	15000	15000	15000	15000	0
281	20231129	154500	4566685780	15000	15000	15000	15000	0
282	20231129	154400	4566685780	15000	15000	15000	15000	0
283	20231129	154300	4566685780	15000	15000	15000	15000	0
284	20231129	154200	4566685780	15000	15000	15000	15000	0
285	20231129	154100	4566685780	15000	15000	15000	15000	0
286	20231129	154000	4566685780	15000	15000	15000	15000	0
287	20231129	153900	4566685780	15000	15000	15000	15000	0
288	20231129	153800	4566685780	15000	15000	15000	15000	0
289	20231129	153700	4566685780	15000	15000	15000	15000	0
290	20231129	153600	4566685780	15000	15000	15000	15000	0
291	20231129	153500	4566685780	15000	15000	15000	15000	0
292	20231129	153400	4566685780	15000	15000	15000	15000	0
293	20231129	153300	4566685780	15000	15000	15000	15000	0
294	20231129	153200	4566685780	15000	15000	15000	15000	0
295	20231129	153100	4566685780	15000	15000	15000	15000	0
296	20231129	153000	4566685780	15000	15000	15000	15000	14678
297	20231129	152900	4346515780	15030	15030	15030	15030	0
298	20231129	152800	4346515780	15030	15030	15030	15030	0
299	20231129	152700	4346515780	15030	15030	15030	15030	0
300	20231129	152600	4346515780	15030	15030	15030	15030	0
301	20231129	152500	4346515780	15030	15030	15030	15030	0
302	20231129	152400	4346515780	15030	15030	15030	15030	0
303	20231129	152300	4346515780	15030	15030	15030	15030	0
304	20231129	152200	4346515780	15030	15030	15030	15030	0
305	20231129	152100	4346515780	15030	15030	15030	15030	0
306	20231129	152000	4346515780	15030	15030	15030	15030	0
307	20231129	151900	4346515780	15030	15030	15040	15020	2589
308	20231129	151800	4307625330	15040	15010	15050	15010	951
309	20231129	151700	4293327470	15010	15010	15050	15010	2892
310	20231129	151600	4249898320	14990	15010	15010	14970	655
311	20231129	151500	4240076400	15020	14990	15020	14940	4738
312	20231129	151400	4169130320	14990	15030	15040	14990	11184
313	20231129	151300	4001263230	15040	15080	15080	15030	835
314	20231129	151200	3988693430	15090	15050	15100	15030	671
315	20231129	151100	3978599480	15100	15100	15100	15000	3590
316	20231129	151000	3924643950	15050	15120	15140	15010	8514
317	20231129	150900	3796119920	15120	15150	15150	15120	366
318	20231129	150800	3790583080	15150	15150	15150	15120	1874
319	20231129	150700	3762231010	15140	15160	15160	15130	1726
320	20231129	150600	3736098100	15160	15160	15160	15140	1266
321	20231129	150500	3716917060	15160	15160	15160	15150	1199
322	20231129	150400	3698751290	15160	15180	15180	15150	2344
323	20231129	150300	3663221830	15180	15170	15180	15170	429
324	20231129	150200	3656713420	15180	15170	15180	15160	638
325	20231129	150100	3647040490	15180	15190	15190	15170	1903
326	20231129	150000	3618157110	15190	15190	15200	15180	408
327	20231129	145900	3611959770	15190	15200	15200	15190	435
328	20231129	145800	3605351520	15200	15190	15200	15190	793
329	20231129	145700	3593298250	15200	15200	15200	15190	108
330	20231129	145600	3591657650	15190	15210	15210	15180	1492
331	20231129	145500	3568987750	15210	15220	15220	15200	484
332	20231129	145400	3561624450	15210	15190	15210	15190	536
333	20231129	145300	3553476990	15200	15220	15230	15190	447
334	20231129	145200	3546682600	15190	15220	15230	15190	5900
335	20231129	145100	3456972600	15230	15220	15230	15220	168
336	20231129	145000	3454414470	15220	15250	15250	15220	127
337	20231129	144900	3452480220	15220	15250	15250	15220	26
338	20231129	144800	3452084380	15250	15250	15250	15210	357
339	20231129	144700	3446651090	15250	15210	15280	15210	399
340	20231129	144600	3440580420	15220	15220	15220	15210	772
341	20231129	144500	3428838080	15220	15260	15260	15220	351
342	20231129	144400	3423493160	15290	15210	15290	15200	716
343	20231129	144300	3412605500	15290	15260	15290	15200	5890
344	20231129	144200	3322937730	15260	15290	15300	15260	1010
345	20231129	144100	3307513000	15290	15260	15290	15240	849
346	20231129	144000	3294559190	15260	15260	15260	15230	606
347	20231129	143900	3285319570	15260	15230	15290	15220	1122
348	20231129	143800	3268231280	15220	15250	15250	15220	1419
349	20231129	143700	3246625960	15250	15260	15290	15250	1959
350	20231129	143600	3216745450	15260	15290	15290	15260	1282
351	20231129	143500	3197178610	15290	15310	15320	15270	4996
352	20231129	143400	3120732420	15320	15330	15340	15320	3282
353	20231129	143300	3070436380	15330	15350	15350	15330	2263
354	20231129	143200	3035731100	15340	15350	15360	15340	1479
355	20231129	143100	3013031410	15360	15350	15360	15350	269
356	20231129	143000	3008902170	15350	15350	15350	15350	95
357	20231129	142900	3007443920	15360	15360	15360	15350	1018
358	20231129	142800	2991812240	15360	15400	15400	15360	361
359	20231129	142700	2986255840	15400	15360	15400	15360	61
360	20231129	142600	2985318800	15350	15360	15360	15350	76
361	20231129	142500	2984151700	15360	15390	15390	15360	29
362	20231129	142400	2983706090	15390	15380	15390	15350	1270
363	20231129	142300	2964200160	15370	15400	15400	15370	127
364	20231129	142200	2962244900	15420	15420	15420	15420	34
365	20231129	142100	2961720620	15430	15390	15430	15350	2511
366	20231129	142000	2923131660	15430	15430	15430	15430	10
367	20231129	141900	2922977360	15430	15420	15430	15390	144
368	20231129	141800	2920759970	15420	15400	15420	15400	296
369	20231129	141700	2916200910	15380	15400	15400	15380	513
370	20231129	141600	2908310710	15380	15400	15400	15380	294
371	20231129	141500	2903786740	15400	15400	15400	15390	210
372	20231129	141400	2900552950	15390	15400	15400	15390	1559
373	20231129	141300	2876547310	15400	15400	15420	15400	1186
374	20231129	141200	2858282880	15420	15420	15430	15400	2616
375	20231129	141100	2817971020	15430	15410	15430	15410	712
376	20231129	141000	2806995580	15420	15440	15440	15420	495
377	20231129	140900	2799360980	15440	15430	15440	15410	360
378	20231129	140800	2793809430	15430	15430	15430	15420	604
379	20231129	140700	2784492860	15450	15450	15450	15450	58
380	20231129	140600	2783596760	15420	15450	15450	15420	1038
381	20231129	140500	2767590720	15420	15420	15420	15420	100
382	20231129	140400	2766048720	15420	15440	15440	15420	377
383	20231129	140300	2760230860	15440	15440	15440	15440	5
384	20231129	140200	2760153660	15450	15450	15450	15450	0
385	20231129	140100	2760153660	15450	15440	15450	15440	552
386	20231129	140000	2751625360	15450	15440	15450	15430	185
387	20231129	135900	2748770340	15440	15440	15440	15440	152
388	20231129	135800	2746423460	15440	15440	15440	15440	350
389	20231129	135700	2741019460	15440	15460	15460	15440	30
390	20231129	135600	2740555860	15460	15450	15460	15420	2826
391	20231129	135500	2696930800	15460	15460	15460	15460	1
392	20231129	135400	2696915340	15460	15460	15460	15460	79
393	20231129	135300	2695694000	15440	15460	15460	15440	108
394	20231129	135200	2694024860	15460	15460	15460	15450	567
395	20231129	135100	2685261540	15460	15450	15460	15450	47
396	20231129	135000	2684535220	15460	15460	15460	15460	50
397	20231129	134900	2683762220	15460	15460	15460	15460	5
398	20231129	134800	2683684920	15450	15460	15460	15450	128
399	20231129	134700	2681707290	15450	15450	15450	15450	143
400	20231129	134600	2679497940	15440	15450	15450	15430	1098
401	20231129	134500	2662546490	15430	15450	15450	15430	95
402	20231129	134400	2661080440	15450	15460	15460	15450	86
403	20231129	134300	2659751720	15460	15460	15460	15460	200
404	20231129	134200	2656659720	15460	15430	15460	15430	139
405	20231129	134100	2654514890	15430	15430	15430	15430	374
406	20231129	134000	2648744070	15470	15450	15470	15420	1049
407	20231129	133900	2632549880	15450	15470	15470	15450	13
408	20231129	133800	2632348890	15470	15460	15470	15450	103
409	20231129	133700	2630756830	15460	15460	15460	15450	82
410	20231129	133600	2629489550	15470	15470	15470	15470	2
411	20231129	133500	2629458610	15470	15470	15470	15470	19
412	20231129	133400	2629164680	15470	15450	15470	15450	3
413	20231129	133300	2629118310	15470	15450	15470	15450	183
414	20231129	133200	2626290720	15450	15450	15450	15450	0
415	20231129	133100	2626290720	15450	15430	15450	15430	425
416	20231129	133000	2619732810	15450	15470	15470	15450	76
417	20231129	132900	2618558400	15470	15460	15470	15450	156
418	20231129	132800	2616146970	15470	15470	15470	15470	15
419	20231129	132700	2615914920	15480	15480	15480	15480	9
420	20231129	132600	2615775600	15480	15430	15480	15420	1406
421	20231129	132500	2594072260	15460	15450	15460	15430	643
422	20231129	132400	2584146490	15450	15460	15460	15450	300
423	20231129	132300	2579511430	15450	15450	15460	15450	202
424	20231129	132200	2576390510	15450	15450	15450	15450	300
425	20231129	132100	2571755510	15460	15460	15460	15460	77
426	20231129	132000	2570565090	15460	15450	15460	15450	110
427	20231129	131900	2568865580	15450	15470	15480	15450	127
428	20231129	131800	2566900430	15470	15460	15480	15460	124
429	20231129	131700	2564983080	15480	15470	15480	15470	202
430	20231129	131600	2561857530	15470	15460	15470	15460	215
431	20231129	131500	2558531570	15470	15470	15470	15470	1
432	20231129	131400	2558516100	15460	15450	15470	15430	612
433	20231129	131300	2549068080	15450	15450	15450	15450	0
434	20231129	131200	2549068080	15450	15430	15450	15430	630
435	20231129	131100	2539345790	15430	15430	15430	15430	418
436	20231129	131000	2532896050	15430	15430	15430	15430	215
437	20231129	130900	2529578600	15430	15470	15470	15430	1204
438	20231129	130800	2510985150	15480	15480	15480	15480	0
439	20231129	130700	2510985150	15480	15480	15480	15480	11
440	20231129	130600	2510814870	15460	15490	15490	15460	130
441	20231129	130500	2508804370	15490	15460	15490	15460	242
442	20231129	130400	2505062580	15460	15470	15470	15460	30
443	20231129	130300	2504598580	15470	15470	15470	15470	63
444	20231129	130200	2503623970	15470	15470	15470	15470	54
445	20231129	130100	2502788590	15470	15480	15480	15460	812
446	20231129	130000	2490222360	15490	15510	15510	15490	484
447	20231129	125900	2482724880	15510	15510	15510	15490	512
448	20231129	125800	2474791940	15510	15500	15510	15500	83
449	20231129	125700	2473504710	15500	15500	15500	15500	496
450	20231129	125600	2465816710	15490	15500	15500	15490	1086
451	20231129	125500	2448989570	15500	15510	15510	15500	1359
452	20231129	125400	2427924080	15510	15510	15520	15510	694
453	20231129	125300	2417159920	15520	15510	15520	15510	903
454	20231129	125200	2403147680	15520	15530	15530	15520	118
455	20231129	125100	2401316270	15510	15530	15530	15510	329
456	20231129	125000	2396211000	15530	15540	15540	15520	1048
457	20231129	124900	2379933010	15540	15540	15540	15520	200
458	20231129	124800	2376827010	15540	15550	15550	15520	93
459	20231129	124700	2375383250	15520	15590	15630	15520	2259
460	20231129	124600	2340231820	15590	15610	15610	15590	4526
461	20231129	124500	2269617620	15610	15620	15630	15610	502
462	20231129	124400	2261777120	15630	15630	15630	15630	0
463	20231129	124300	2261777120	15630	15620	15630	15620	10
464	20231129	124200	2261620850	15640	15630	15640	15630	377
465	20231129	124100	2255728290	15640	15640	15640	15630	42
466	20231129	124000	2255071650	15630	15640	15640	15630	8
467	20231129	123900	2254946560	15650	15650	15650	15650	0
468	20231129	123800	2254946560	15650	15650	15650	15650	51
469	20231129	123700	2254148410	15650	15630	15650	15630	100
470	20231129	123600	2252585390	15640	15640	15640	15640	0
471	20231129	123500	2252585390	15640	15650	15650	15640	94
472	20231129	123400	2251115180	15650	15640	15650	15640	13
473	20231129	123300	2250911760	15650	15640	15650	15640	6
474	20231129	123200	2250817870	15650	15650	15650	15650	0
475	20231129	123100	2250817870	15650	15640	15650	15640	43
476	20231129	123000	2250145320	15640	15640	15640	15620	44
477	20231129	122900	2249457420	15640	15620	15650	15620	67
478	20231129	122800	2248410370	15650	15620	15650	15620	55
479	20231129	122700	2247551120	15650	15650	15650	15650	20
480	20231129	122600	2247238120	15650	15620	15650	15620	226
481	20231129	122500	2243706830	15650	15650	15650	15650	20
482	20231129	122400	2243393830	15660	15660	15660	15660	6
483	20231129	122300	2243299870	15660	15660	15660	15620	32
484	20231129	122200	2242799150	15670	15680	15680	15610	1021
485	20231129	122100	2226846760	15680	15680	15680	15680	0
486	20231129	122000	2226846760	15680	15680	15680	15680	1
487	20231129	121900	2226831080	15680	15690	15690	15680	5
488	20231129	121800	2226752650	15630	15630	15630	15630	0
489	20231129	121700	2226752650	15630	15630	15630	15630	40
490	20231129	121600	2226127450	15700	15700	15700	15700	0
491	20231129	121500	2226127450	15700	15690	15700	15690	11
492	20231129	121400	2225954850	15690	15690	15690	15690	0
493	20231129	121300	2225954850	15690	15690	15690	15690	192
494	20231129	121200	2222942370	15690	15690	15690	15610	767
495	20231129	121100	2210962410	15610	15680	15680	15610	5617
496	20231129	121000	2123152500	15690	15690	15690	15690	87
497	20231129	120900	2121787470	15690	15690	15690	15690	240
498	20231129	120800	2118021870	15690	15690	15690	15690	37
499	20231129	120700	2117441340	15700	15700	15700	15700	1
500	20231129	120600	2117425640	15700	15690	15700	15690	203
501	20231129	120500	2114240540	15700	15700	15700	15700	0
502	20231129	120400	2114240540	15700	15700	15700	15700	0
503	20231129	120300	2114240540	15700	15700	15700	15700	4
504	20231129	120200	2114177740	15680	15700	15700	15680	74
505	20231129	120100	2113016140	15700	15700	15700	15700	31
506	20231129	120000	2112529440	15710	15710	15710	15710	0
507	20231129	115900	2112529440	15710	15710	15710	15710	0
508	20231129	115800	2112529440	15710	15710	15710	15710	5
509	20231129	115700	2112450890	15700	15700	15700	15700	184
510	20231129	115600	2109562090	15700	15660	15700	15660	599
511	20231129	115500	2100180940	15660	15680	15680	15660	139
512	20231129	115400	2098002820	15680	15680	15680	15680	230
513	20231129	115300	2094396420	15710	15710	15710	15710	0
514	20231129	115200	2094396420	15710	15710	15710	15680	199
515	20231129	115100	2091275740	15710	15680	15710	15680	171
516	20231129	115000	2088594400	15710	15710	15710	15710	40
517	20231129	114900	2087966000	15710	15710	15710	15710	11
518	20231129	114800	2087793190	15710	15690	15710	15670	243
519	20231129	114700	2083983650	15700	15700	15710	15700	516
520	20231129	114600	2075882400	15700	15700	15700	15670	249
521	20231129	114500	2071979020	15700	15700	15700	15680	1960
522	20231129	114400	2041208120	15700	15680	15700	15680	14
523	20231129	114300	2040988380	15670	15670	15670	15670	51
524	20231129	114200	2040189210	15700	15700	15700	15670	1044
525	20231129	114100	2023821860	15700	15700	15700	15700	6
526	20231129	114000	2023727660	15690	15690	15690	15690	124
527	20231129	113900	2021782100	15690	15700	15700	15690	366
528	20231129	113800	2016036010	15740	15740	15740	15740	3
529	20231129	113700	2015988790	15700	15700	15740	15700	82
530	20231129	113600	2014701230	15700	15740	15740	15700	503
531	20231129	113500	2006799970	15740	15700	15740	15700	66
532	20231129	113400	2005763650	15740	15740	15740	15700	41
533	20231129	113300	2005118360	15740	15750	15750	15690	7297
534	20231129	113200	1890450810	15750	15740	15750	15740	350
535	20231129	113100	1884939780	15740	15740	15740	15740	0
536	20231129	113000	1884939780	15740	15740	15740	15740	147
537	20231129	112900	1882626000	15750	15750	15750	15750	314
538	20231129	112800	1877680500	15750	15750	15750	15750	849
539	20231129	112700	1864308750	15760	15760	15770	15760	793
540	20231129	112600	1851810950	15770	15760	15770	15760	157
541	20231129	112500	1849336320	15770	15770	15770	15760	29
542	20231129	112400	1848879190	15760	15760	15770	15760	600
543	20231129	112300	1839423080	15770	15770	15770	15760	250
544	20231129	112200	1835482890	15770	15770	15770	15760	354
545	20231129	112100	1829900330	15770	15760	15770	15760	456
546	20231129	112000	1822709230	15760	15760	15770	15760	228
547	20231129	111900	1819115860	15760	15760	15770	15760	97
548	20231129	111800	1817586400	15760	15770	15770	15760	531
549	20231129	111700	1809216290	15770	15770	15770	15760	248
550	20231129	111600	1805305350	15770	15770	15780	15770	658
551	20231129	111500	1794928090	15780	15760	15790	15760	2788
552	20231129	111400	1750946400	15760	15750	15760	15750	312
553	20231129	111300	1746030620	15760	15760	15760	15760	6
554	20231129	111200	1745936060	15760	15750	15760	15750	226
555	20231129	111100	1742375560	15750	15750	15760	15750	118
556	20231129	111000	1740516060	15750	15750	15760	15750	176
557	20231129	110900	1737743020	15750	15740	15750	15740	170
558	20231129	110800	1735065920	15750	15730	15760	15730	248
559	20231129	110700	1731162350	15730	15730	15760	15730	1938
560	20231129	110600	1700632830	15740	15750	15750	15730	298
561	20231129	110500	1695940940	15740	15720	15740	15720	442
562	20231129	110400	1688991290	15720	15710	15730	15710	317
563	20231129	110300	1684007040	15710	15720	15720	15710	164
564	20231129	110200	1681430400	15720	15710	15720	15710	1115
565	20231129	110100	1663905270	15710	15710	15720	15710	182
566	20231129	110000	1661044320	15720	15710	15720	15710	521
567	20231129	105900	1652859330	15710	15730	15730	15710	172
568	20231129	105800	1650154750	15730	15710	15730	15710	119
569	20231129	105700	1648282960	15710	15720	15730	15710	1465
570	20231129	105600	1625239780	15720	15710	15730	15710	209
571	20231129	105500	1621955310	15710	15720	15730	15710	186
572	20231129	105400	1619031600	15710	15710	15710	15710	96
573	20231129	105300	1617523440	15710	15730	15730	15710	812
574	20231129	105200	1604756170	15730	15720	15750	15720	289
575	20231129	105100	1600209420	15750	15750	15750	15750	100
576	20231129	105000	1598634420	15750	15750	15760	15720	1856
577	20231129	104900	1569426860	15760	15760	15760	15750	251
578	20231129	104800	1565472100	15750	15750	15760	15750	563
579	20231129	104700	1556603370	15750	15750	15750	15740	103
580	20231129	104600	1554981800	15750	15720	15750	15720	97
581	20231129	104500	1553454500	15750	15720	15750	15720	682
582	20231129	104400	1542727760	15740	15730	15740	15720	1235
583	20231129	104300	1523300710	15720	15740	15740	15710	484
584	20231129	104200	1515689690	15720	15720	15740	15720	657
585	20231129	104100	1505356310	15720	15730	15730	15710	603
586	20231129	104000	1495881590	15740	15730	15740	15720	378
587	20231129	103900	1489935170	15730	15740	15740	15700	3085
588	20231129	103800	1441433560	15760	15750	15760	15740	273
589	20231129	103700	1437131750	15760	15730	15760	15730	149
590	20231129	103600	1434784840	15730	15760	15770	15720	974
591	20231129	103500	1419456370	15760	15760	15770	15750	756
592	20231129	103400	1407539950	15770	15710	15770	15710	4765
593	20231129	103300	1332541010	15720	15720	15720	15710	476
594	20231129	103200	1325059780	15720	15700	15720	15700	412
595	20231129	103100	1318589180	15710	15700	15720	15700	482
596	20231129	103000	1311018760	15710	15700	15710	15700	397
597	20231129	102900	1304783980	15710	15710	15710	15700	375
598	20231129	102800	1298896280	15710	15720	15720	15710	223
599	20231129	102700	1295390920	15720	15710	15720	15710	247
600	20231129	102600	1291509570	15710	15700	15710	15700	66
601	20231129	102500	1290473360	15710	15690	15710	15690	501
602	20231129	102400	1282612650	15710	15700	15710	15700	103
603	20231129	102300	1280995530	15700	15710	15720	15700	624
604	20231129	102200	1271197010	15720	15720	15730	15720	640
605	20231129	102100	1261133320	15730	15720	15730	15710	2088
606	20231129	102000	1228321340	15720	15720	15720	15710	188
607	20231129	101900	1225367330	15710	15720	15720	15710	448
608	20231129	101800	1218328200	15720	15710	15720	15710	190
609	20231129	101700	1215341700	15720	15720	15720	15720	113
610	20231129	101600	1213565340	15730	15730	15730	15710	390
611	20231129	101500	1207433840	15720	15700	15720	15700	292
612	20231129	101400	1202845440	15730	15730	15730	15700	998
613	20231129	101300	1187153400	15670	15680	15730	15660	1615
614	20231129	101200	1161789500	15680	15710	15710	15680	93
615	20231129	101100	1160329470	15710	15720	15720	15710	208
616	20231129	101000	1157060250	15720	15720	15720	15700	482
617	20231129	100900	1149488420	15720	15710	15730	15710	686
618	20231129	100800	1138702660	15720	15710	15730	15700	769
619	20231129	100700	1126616730	15720	15710	15720	15700	470
620	20231129	100600	1119235300	15710	15710	15730	15700	387
621	20231129	100500	1113154700	15740	15740	15740	15730	431
622	20231129	100400	1106371860	15740	15740	15750	15640	1073
623	20231129	100300	1089498660	15700	15640	15750	15640	4090
624	20231129	100200	1025365850	15630	15630	15640	15630	325
625	20231129	100100	1020283350	15630	15620	15640	15620	1134
626	20231129	100000	1002557290	15620	15620	15620	15610	1137
627	20231129	095900	984803720	15620	15630	15640	15610	506
628	20231129	095800	976900940	15640	15630	15640	15600	700
629	20231129	095700	965967190	15610	15620	15630	15600	626
630	20231129	095600	956189950	15610	15600	15620	15600	545
631	20231129	095500	947685270	15600	15620	15620	15600	1115
632	20231129	095400	930276750	15620	15650	15670	15610	1257
633	20231129	095300	910623140	15660	15600	15680	15590	2881
634	20231129	095200	865592250	15600	15520	15600	15520	1475
635	20231129	095100	842635780	15520	15490	15560	15490	629
636	20231129	095000	832862740	15490	15490	15490	15490	50
637	20231129	094900	832088240	15490	15500	15500	15490	92
638	20231129	094800	830662350	15500	15480	15500	15480	253
639	20231129	094700	826743070	15370	15430	15470	15370	1708
640	20231129	094600	800370850	15430	15390	15430	15380	1085
641	20231129	094500	783659970	15400	15400	15400	15400	56
642	20231129	094400	782797570	15400	15390	15400	15390	58
643	20231129	094300	781904940	15390	15390	15390	15380	472
644	20231129	094200	774645010	15390	15410	15410	15390	614
645	20231129	094100	765190260	15410	15420	15420	15410	88
646	20231129	094000	763833580	15430	15420	15430	15410	696
647	20231129	093900	753101200	15410	15420	15420	15410	443
648	20231129	093800	746272140	15430	15440	15440	15420	74
649	20231129	093700	745130610	15420	15440	15450	15420	263
650	20231129	093600	741070930	15450	15460	15460	15450	58
651	20231129	093500	740174620	15450	15410	15460	15410	1855
652	20231129	093400	711545520	15410	15420	15420	15400	439
653	20231129	093300	704782030	15430	15430	15430	15430	65
654	20231129	093200	703779080	15430	15430	15430	15420	92
655	20231129	093100	702359620	15430	15440	15440	15430	23
656	20231129	093000	702004610	15450	15420	15450	15420	117
657	20231129	092900	700200410	15360	15420	15420	15360	1037
658	20231129	092800	684226310	15420	15410	15420	15410	596
659	20231129	092700	675041840	15410	15350	15410	15350	242
660	20231129	092600	671325430	15350	15350	15350	15350	84
661	20231129	092500	670036030	15360	15340	15360	15330	169
662	20231129	092400	667443550	15330	15330	15340	15330	574
663	20231129	092300	658639960	15330	15340	15340	15330	1294
664	20231129	092200	638799420	15340	15400	15400	15340	4624
665	20231129	092100	567723870	15410	15410	15420	15410	736
666	20231129	092000	556381110	15410	15410	15420	15410	819
667	20231129	091900	543760280	15420	15420	15430	15410	390
668	20231129	091800	537746550	15420	15440	15440	15420	1143
669	20231129	091700	520115090	15440	15430	15440	15430	248
670	20231129	091600	516286450	15430	15450	15450	15430	311
671	20231129	091500	511487520	15450	15450	15450	15420	677
672	20231129	091400	501029610	15450	15410	15450	15410	992
673	20231129	091300	485737870	15410	15440	15450	15410	3355
674	20231129	091200	433992310	15430	15420	15450	15420	1430
675	20231129	091100	411928040	15420	15410	15420	15410	981
676	20231129	091000	396802030	15410	15430	15430	15410	1704
677	20231129	090900	370525760	15430	15430	15430	15410	2413
678	20231129	090800	333318080	15440	15440	15440	15440	969
679	20231129	090700	318356720	15440	15460	15470	15420	723
680	20231129	090600	307189820	15460	15450	15480	15400	384
681	20231129	090500	301268970	15410	15400	15510	15400	1005
682	20231129	090400	285779830	15400	15360	15550	15350	3764
683	20231129	090300	227779420	15360	15420	15420	15360	4396
684	20231129	090200	160113100	15410	15480	15480	15410	2353
685	20231129	090100	123847220	15410	15500	15500	15400	1920
686	20231129	090000	94256370	15410	15400	15570	15400	6059