KissMeData/210540/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	203300	251044980	12420	12420	12420	12420	1115
3	20231129	203200	251044980	12420	12420	12420	12420	0
4	20231129	203100	251044980	12420	12420	12420	12420	0
5	20231129	203000	251044980	12420	12420	12420	12420	0
6	20231129	202900	251044980	12420	12420	12420	12420	0
7	20231129	202800	251044980	12420	12420	12420	12420	0
8	20231129	202700	251044980	12420	12420	12420	12420	0
9	20231129	202600	251044980	12420	12420	12420	12420	0
10	20231129	202500	251044980	12420	12420	12420	12420	0
11	20231129	202400	251044980	12420	12420	12420	12420	0
12	20231129	202300	251044980	12420	12420	12420	12420	0
13	20231129	202200	251044980	12420	12420	12420	12420	0
14	20231129	202100	251044980	12420	12420	12420	12420	0
15	20231129	202000	251044980	12420	12420	12420	12420	0
16	20231129	201900	251044980	12420	12420	12420	12420	0
17	20231129	201800	251044980	12420	12420	12420	12420	0
18	20231129	201700	251044980	12420	12420	12420	12420	0
19	20231129	201600	251044980	12420	12420	12420	12420	0
20	20231129	201500	251044980	12420	12420	12420	12420	0
21	20231129	201400	251044980	12420	12420	12420	12420	0
22	20231129	201300	251044980	12420	12420	12420	12420	0
23	20231129	201200	251044980	12420	12420	12420	12420	0
24	20231129	201100	251044980	12420	12420	12420	12420	0
25	20231129	201000	251044980	12420	12420	12420	12420	0
26	20231129	200900	251044980	12420	12420	12420	12420	0
27	20231129	200800	251044980	12420	12420	12420	12420	0
28	20231129	200700	251044980	12420	12420	12420	12420	0
29	20231129	200600	251044980	12420	12420	12420	12420	0
30	20231129	200500	251044980	12420	12420	12420	12420	0
31	20231129	200400	251044980	12420	12420	12420	12420	0
32	20231129	200300	251044980	12420	12420	12420	12420	1115
33	20231129	200200	251044980	12420	12420	12420	12420	0
34	20231129	200100	251044980	12420	12420	12420	12420	0
35	20231129	200000	251044980	12420	12420	12420	12420	0
36	20231129	195900	251044980	12420	12420	12420	12420	0
37	20231129	195800	251044980	12420	12420	12420	12420	0
38	20231129	195700	251044980	12420	12420	12420	12420	0
39	20231129	195600	251044980	12420	12420	12420	12420	0
40	20231129	195500	251044980	12420	12420	12420	12420	0
41	20231129	195400	251044980	12420	12420	12420	12420	0
42	20231129	195300	251044980	12420	12420	12420	12420	0
43	20231129	195200	251044980	12420	12420	12420	12420	0
44	20231129	195100	251044980	12420	12420	12420	12420	0
45	20231129	195000	251044980	12420	12420	12420	12420	0
46	20231129	194900	251044980	12420	12420	12420	12420	0
47	20231129	194800	251044980	12420	12420	12420	12420	0
48	20231129	194700	251044980	12420	12420	12420	12420	0
49	20231129	194600	251044980	12420	12420	12420	12420	0
50	20231129	194500	251044980	12420	12420	12420	12420	0
51	20231129	194400	251044980	12420	12420	12420	12420	0
52	20231129	194300	251044980	12420	12420	12420	12420	0
53	20231129	194200	251044980	12420	12420	12420	12420	0
54	20231129	194100	251044980	12420	12420	12420	12420	0
55	20231129	194000	251044980	12420	12420	12420	12420	0
56	20231129	193900	251044980	12420	12420	12420	12420	0
57	20231129	193800	251044980	12420	12420	12420	12420	0
58	20231129	193700	251044980	12420	12420	12420	12420	0
59	20231129	193600	251044980	12420	12420	12420	12420	0
60	20231129	193500	251044980	12420	12420	12420	12420	0
61	20231129	193400	251044980	12420	12420	12420	12420	0
62	20231129	193300	251044980	12420	12420	12420	12420	1115
63	20231129	193200	251044980	12420	12420	12420	12420	0
64	20231129	193100	251044980	12420	12420	12420	12420	0
65	20231129	193000	251044980	12420	12420	12420	12420	0
66	20231129	192900	251044980	12420	12420	12420	12420	0
67	20231129	192800	251044980	12420	12420	12420	12420	0
68	20231129	192700	251044980	12420	12420	12420	12420	0
69	20231129	192600	251044980	12420	12420	12420	12420	0
70	20231129	192500	251044980	12420	12420	12420	12420	0
71	20231129	192400	251044980	12420	12420	12420	12420	0
72	20231129	192300	251044980	12420	12420	12420	12420	0
73	20231129	192200	251044980	12420	12420	12420	12420	0
74	20231129	192100	251044980	12420	12420	12420	12420	0
75	20231129	192000	251044980	12420	12420	12420	12420	0
76	20231129	191900	251044980	12420	12420	12420	12420	0
77	20231129	191800	251044980	12420	12420	12420	12420	0
78	20231129	191700	251044980	12420	12420	12420	12420	0
79	20231129	191600	251044980	12420	12420	12420	12420	0
80	20231129	191500	251044980	12420	12420	12420	12420	0
81	20231129	191400	251044980	12420	12420	12420	12420	0
82	20231129	191300	251044980	12420	12420	12420	12420	0
83	20231129	191200	251044980	12420	12420	12420	12420	0
84	20231129	191100	251044980	12420	12420	12420	12420	0
85	20231129	191000	251044980	12420	12420	12420	12420	0
86	20231129	190900	251044980	12420	12420	12420	12420	0
87	20231129	190800	251044980	12420	12420	12420	12420	0
88	20231129	190700	251044980	12420	12420	12420	12420	0
89	20231129	190600	251044980	12420	12420	12420	12420	0
90	20231129	190500	251044980	12420	12420	12420	12420	0
91	20231129	190400	251044980	12420	12420	12420	12420	0
92	20231129	190300	251044980	12420	12420	12420	12420	1115
93	20231129	190200	251044980	12420	12420	12420	12420	0
94	20231129	190100	251044980	12420	12420	12420	12420	0
95	20231129	190000	251044980	12420	12420	12420	12420	0
96	20231129	185900	251044980	12420	12420	12420	12420	0
97	20231129	185800	251044980	12420	12420	12420	12420	0
98	20231129	185700	251044980	12420	12420	12420	12420	0
99	20231129	185600	251044980	12420	12420	12420	12420	0
100	20231129	185500	251044980	12420	12420	12420	12420	0
101	20231129	185400	251044980	12420	12420	12420	12420	0
102	20231129	185300	251044980	12420	12420	12420	12420	0
103	20231129	185200	251044980	12420	12420	12420	12420	0
104	20231129	185100	251044980	12420	12420	12420	12420	0
105	20231129	185000	251044980	12420	12420	12420	12420	0
106	20231129	184900	251044980	12420	12420	12420	12420	0
107	20231129	184800	251044980	12420	12420	12420	12420	0
108	20231129	184700	251044980	12420	12420	12420	12420	0
109	20231129	184600	251044980	12420	12420	12420	12420	0
110	20231129	184500	251044980	12420	12420	12420	12420	0
111	20231129	184400	251044980	12420	12420	12420	12420	0
112	20231129	184300	251044980	12420	12420	12420	12420	0
113	20231129	184200	251044980	12420	12420	12420	12420	0
114	20231129	184100	251044980	12420	12420	12420	12420	0
115	20231129	184000	251044980	12420	12420	12420	12420	0
116	20231129	183900	251044980	12420	12420	12420	12420	0
117	20231129	183800	251044980	12420	12420	12420	12420	0
118	20231129	183700	251044980	12420	12420	12420	12420	0
119	20231129	183600	251044980	12420	12420	12420	12420	0
120	20231129	183500	251044980	12420	12420	12420	12420	0
121	20231129	183400	251044980	12420	12420	12420	12420	0
122	20231129	183300	251044980	12420	12420	12420	12420	1115
123	20231129	183200	251044980	12420	12420	12420	12420	0
124	20231129	183100	251044980	12420	12420	12420	12420	0
125	20231129	183000	251044980	12420	12420	12420	12420	0
126	20231129	182900	251044980	12420	12420	12420	12420	0
127	20231129	182800	251044980	12420	12420	12420	12420	0
128	20231129	182700	251044980	12420	12420	12420	12420	0
129	20231129	182600	251044980	12420	12420	12420	12420	0
130	20231129	182500	251044980	12420	12420	12420	12420	0
131	20231129	182400	251044980	12420	12420	12420	12420	0
132	20231129	182300	251044980	12420	12420	12420	12420	0
133	20231129	182200	251044980	12420	12420	12420	12420	0
134	20231129	182100	251044980	12420	12420	12420	12420	0
135	20231129	182000	251044980	12420	12420	12420	12420	0
136	20231129	181900	251044980	12420	12420	12420	12420	0
137	20231129	181800	251044980	12420	12420	12420	12420	0
138	20231129	181700	251044980	12420	12420	12420	12420	0
139	20231129	181600	251044980	12420	12420	12420	12420	0
140	20231129	181500	251044980	12420	12420	12420	12420	0
141	20231129	181400	251044980	12420	12420	12420	12420	0
142	20231129	181300	251044980	12420	12420	12420	12420	0
143	20231129	181200	251044980	12420	12420	12420	12420	0
144	20231129	181100	251044980	12420	12420	12420	12420	0
145	20231129	181000	251044980	12420	12420	12420	12420	0
146	20231129	180900	251044980	12420	12420	12420	12420	0
147	20231129	180800	251044980	12420	12420	12420	12420	0
148	20231129	180700	251044980	12420	12420	12420	12420	0
149	20231129	180600	251044980	12420	12420	12420	12420	0
150	20231129	180500	251044980	12420	12420	12420	12420	0
151	20231129	180400	251044980	12420	12420	12420	12420	0
152	20231129	180300	251044980	12420	12420	12420	12420	1115
153	20231129	180200	251044980	12420	12420	12420	12420	0
154	20231129	180100	251044980	12420	12420	12420	12420	0
155	20231129	180000	251044980	12420	12420	12420	12420	0
156	20231129	175900	251044980	12420	12420	12420	12420	0
157	20231129	175800	251044980	12420	12420	12420	12420	0
158	20231129	175700	251044980	12420	12420	12420	12420	0
159	20231129	175600	251044980	12420	12420	12420	12420	0
160	20231129	175500	251044980	12420	12420	12420	12420	0
161	20231129	175400	251044980	12420	12420	12420	12420	0
162	20231129	175300	251044980	12420	12420	12420	12420	0
163	20231129	175200	251044980	12420	12420	12420	12420	0
164	20231129	175100	251044980	12420	12420	12420	12420	0
165	20231129	175000	251044980	12420	12420	12420	12420	0
166	20231129	174900	251044980	12420	12420	12420	12420	0
167	20231129	174800	251044980	12420	12420	12420	12420	0
168	20231129	174700	251044980	12420	12420	12420	12420	0
169	20231129	174600	251044980	12420	12420	12420	12420	0
170	20231129	174500	251044980	12420	12420	12420	12420	0
171	20231129	174400	251044980	12420	12420	12420	12420	0
172	20231129	174300	251044980	12420	12420	12420	12420	0
173	20231129	174200	251044980	12420	12420	12420	12420	0
174	20231129	174100	251044980	12420	12420	12420	12420	0
175	20231129	174000	251044980	12420	12420	12420	12420	0
176	20231129	173900	251044980	12420	12420	12420	12420	0
177	20231129	173800	251044980	12420	12420	12420	12420	0
178	20231129	173700	251044980	12420	12420	12420	12420	0
179	20231129	173600	251044980	12420	12420	12420	12420	0
180	20231129	173500	251044980	12420	12420	12420	12420	0
181	20231129	173400	251044980	12420	12420	12420	12420	0
182	20231129	173300	251044980	12420	12420	12420	12420	1115
183	20231129	173200	251044980	12420	12420	12420	12420	0
184	20231129	173100	251044980	12420	12420	12420	12420	0
185	20231129	173000	251044980	12420	12420	12420	12420	0
186	20231129	172900	251044980	12420	12420	12420	12420	0
187	20231129	172800	251044980	12420	12420	12420	12420	0
188	20231129	172700	251044980	12420	12420	12420	12420	0
189	20231129	172600	251044980	12420	12420	12420	12420	0
190	20231129	172500	251044980	12420	12420	12420	12420	0
191	20231129	172400	251044980	12420	12420	12420	12420	0
192	20231129	172300	251044980	12420	12420	12420	12420	0
193	20231129	172200	251044980	12420	12420	12420	12420	0
194	20231129	172100	251044980	12420	12420	12420	12420	0
195	20231129	172000	251044980	12420	12420	12420	12420	0
196	20231129	171900	251044980	12420	12420	12420	12420	0
197	20231129	171800	251044980	12420	12420	12420	12420	0
198	20231129	171700	251044980	12420	12420	12420	12420	0
199	20231129	171600	251044980	12420	12420	12420	12420	0
200	20231129	171500	251044980	12420	12420	12420	12420	0
201	20231129	171400	251044980	12420	12420	12420	12420	0
202	20231129	171300	251044980	12420	12420	12420	12420	0
203	20231129	171200	251044980	12420	12420	12420	12420	0
204	20231129	171100	251044980	12420	12420	12420	12420	0
205	20231129	171000	251044980	12420	12420	12420	12420	0
206	20231129	170900	251044980	12420	12420	12420	12420	0
207	20231129	170800	251044980	12420	12420	12420	12420	0
208	20231129	170700	251044980	12420	12420	12420	12420	0
209	20231129	170600	251044980	12420	12420	12420	12420	0
210	20231129	170500	251044980	12420	12420	12420	12420	0
211	20231129	170400	251044980	12420	12420	12420	12420	0
212	20231129	170300	251044980	12420	12420	12420	12420	1115
213	20231129	170200	251044980	12420	12420	12420	12420	0
214	20231129	170100	251044980	12420	12420	12420	12420	0
215	20231129	170000	251044980	12420	12420	12420	12420	0
216	20231129	165900	251044980	12420	12420	12420	12420	0
217	20231129	165800	251044980	12420	12420	12420	12420	0
218	20231129	165700	251044980	12420	12420	12420	12420	0
219	20231129	165600	251044980	12420	12420	12420	12420	0
220	20231129	165500	251044980	12420	12420	12420	12420	0
221	20231129	165400	251044980	12420	12420	12420	12420	0
222	20231129	165300	251044980	12420	12420	12420	12420	0
223	20231129	165200	251044980	12420	12420	12420	12420	0
224	20231129	165100	251044980	12420	12420	12420	12420	0
225	20231129	165000	251044980	12420	12420	12420	12420	0
226	20231129	164900	251044980	12420	12420	12420	12420	0
227	20231129	164800	251044980	12420	12420	12420	12420	0
228	20231129	164700	251044980	12420	12420	12420	12420	0
229	20231129	164600	251044980	12420	12420	12420	12420	0
230	20231129	164500	251044980	12420	12420	12420	12420	0
231	20231129	164400	251044980	12420	12420	12420	12420	0
232	20231129	164300	251044980	12420	12420	12420	12420	0
233	20231129	164200	251044980	12420	12420	12420	12420	0
234	20231129	164100	251044980	12420	12420	12420	12420	0
235	20231129	164000	251044980	12420	12420	12420	12420	0
236	20231129	163900	251044980	12420	12420	12420	12420	0
237	20231129	163800	251044980	12420	12420	12420	12420	0
238	20231129	163700	251044980	12420	12420	12420	12420	0
239	20231129	163600	251044980	12420	12420	12420	12420	0
240	20231129	163500	251044980	12420	12420	12420	12420	0
241	20231129	163400	251044980	12420	12420	12420	12420	0
242	20231129	163300	251044980	12420	12420	12420	12420	1115
243	20231129	163200	251044980	12420	12420	12420	12420	0
244	20231129	163100	251044980	12420	12420	12420	12420	0
245	20231129	163000	251044980	12420	12420	12420	12420	0
246	20231129	162900	251044980	12420	12420	12420	12420	0
247	20231129	162800	251044980	12420	12420	12420	12420	0
248	20231129	162700	251044980	12420	12420	12420	12420	0
249	20231129	162600	251044980	12420	12420	12420	12420	0
250	20231129	162500	251044980	12420	12420	12420	12420	0
251	20231129	162400	251044980	12420	12420	12420	12420	0
252	20231129	162300	251044980	12420	12420	12420	12420	0
253	20231129	162200	251044980	12420	12420	12420	12420	0
254	20231129	162100	251044980	12420	12420	12420	12420	0
255	20231129	162000	251044980	12420	12420	12420	12420	0
256	20231129	161900	251044980	12420	12420	12420	12420	0
257	20231129	161800	251044980	12420	12420	12420	12420	0
258	20231129	161700	251044980	12420	12420	12420	12420	0
259	20231129	161600	251044980	12420	12420	12420	12420	0
260	20231129	161500	251044980	12420	12420	12420	12420	0
261	20231129	161400	251044980	12420	12420	12420	12420	0
262	20231129	161300	251044980	12420	12420	12420	12420	0
263	20231129	161200	251044980	12420	12420	12420	12420	0
264	20231129	161100	251044980	12420	12420	12420	12420	0
265	20231129	161000	251044980	12420	12420	12420	12420	0
266	20231129	160900	251044980	12420	12420	12420	12420	0
267	20231129	160800	251044980	12420	12420	12420	12420	0
268	20231129	160700	251044980	12420	12420	12420	12420	0
269	20231129	160600	251044980	12420	12420	12420	12420	0
270	20231129	160500	251044980	12420	12420	12420	12420	0
271	20231129	160400	251044980	12420	12420	12420	12420	0
272	20231129	160300	251044980	12420	12420	12420	12420	1115
273	20231129	160200	251044980	12420	12420	12420	12420	0
274	20231129	160100	251044980	12420	12420	12420	12420	0
275	20231129	160000	251044980	12420	12420	12420	12420	0
276	20231129	155900	251044980	12420	12420	12420	12420	0
277	20231129	155800	251044980	12420	12420	12420	12420	0
278	20231129	155700	251044980	12420	12420	12420	12420	0
279	20231129	155600	251044980	12420	12420	12420	12420	0
280	20231129	155500	251044980	12420	12420	12420	12420	0
281	20231129	155400	251044980	12420	12420	12420	12420	0
282	20231129	155300	251044980	12420	12420	12420	12420	0
283	20231129	155200	251044980	12420	12420	12420	12420	0
284	20231129	155100	251044980	12420	12420	12420	12420	0
285	20231129	155000	251044980	12420	12420	12420	12420	0
286	20231129	154900	251044980	12420	12420	12420	12420	0
287	20231129	154800	251044980	12420	12420	12420	12420	0
288	20231129	154700	251044980	12420	12420	12420	12420	0
289	20231129	154600	251044980	12420	12420	12420	12420	0
290	20231129	154500	251044980	12420	12420	12420	12420	0
291	20231129	154400	251044980	12420	12420	12420	12420	0
292	20231129	154300	251044980	12420	12420	12420	12420	0
293	20231129	154200	251044980	12420	12420	12420	12420	0
294	20231129	154100	251044980	12420	12420	12420	12420	0
295	20231129	154000	251044980	12420	12420	12420	12420	0
296	20231129	153900	251044980	12420	12420	12420	12420	0
297	20231129	153800	251044980	12420	12420	12420	12420	0
298	20231129	153700	251044980	12420	12420	12420	12420	0
299	20231129	153600	251044980	12420	12420	12420	12420	0
300	20231129	153500	251044980	12420	12420	12420	12420	0
301	20231129	153400	251044980	12420	12420	12420	12420	0
302	20231129	153300	251044980	12420	12420	12420	12420	1115
303	20231129	153200	251044980	12420	12420	12420	12420	0
304	20231129	153100	251044980	12420	12420	12420	12420	0
305	20231129	153000	251044980	12420	12420	12420	12420	1115
306	20231129	152900	237196680	12440	12440	12440	12440	0
307	20231129	152800	237196680	12440	12440	12440	12440	0
308	20231129	152700	237196680	12440	12440	12440	12440	0
309	20231129	152600	237196680	12440	12440	12440	12440	0
310	20231129	152500	237196680	12440	12440	12440	12440	0
311	20231129	152400	237196680	12440	12440	12440	12440	0
312	20231129	152300	237196680	12440	12440	12440	12440	0
313	20231129	152200	237196680	12440	12440	12440	12440	0
314	20231129	152100	237196680	12440	12440	12440	12440	0
315	20231129	152000	237196680	12440	12440	12440	12440	0
316	20231129	151900	237196680	12440	12440	12440	12440	69
317	20231129	151800	236338320	12450	12450	12450	12450	11
318	20231129	151700	236201370	12440	12440	12440	12440	0
319	20231129	151600	236201370	12440	12450	12450	12440	238
320	20231129	151500	233240570	12440	12440	12440	12440	25
321	20231129	151400	232929570	12460	12460	12460	12460	0
322	20231129	151300	232929570	12460	12460	12460	12460	1
323	20231129	151200	232917110	12430	12440	12440	12430	345
324	20231129	151100	228625620	12450	12450	12450	12450	11
325	20231129	151000	228488670	12460	12460	12460	12460	0
326	20231129	150900	228488670	12460	12460	12460	12460	0
327	20231129	150800	228488670	12460	12460	12460	12460	1
328	20231129	150700	228476210	12440	12440	12440	12440	0
329	20231129	150600	228476210	12440	12440	12440	12440	0
330	20231129	150500	228476210	12440	12440	12440	12440	165
331	20231129	150400	226423610	12440	12440	12440	12440	5
332	20231129	150300	226361410	12440	12460	12460	12440	108
333	20231129	150200	225017870	12440	12440	12440	12440	29
334	20231129	150100	224657110	12460	12450	12460	12450	6
335	20231129	150000	224582400	12460	12460	12460	12460	0
336	20231129	145900	224582400	12460	12460	12460	12460	0
337	20231129	145800	224582400	12460	12460	12460	12460	0
338	20231129	145700	224582400	12460	12460	12460	12460	0
339	20231129	145600	224582400	12460	12460	12460	12460	0
340	20231129	145500	224582400	12460	12440	12460	12440	2
341	20231129	145400	224557500	12440	12440	12440	12440	404
342	20231129	145300	219531740	12460	12460	12460	12460	1
343	20231129	145200	219519280	12440	12440	12440	12440	0
344	20231129	145100	219519280	12440	12440	12440	12440	0
345	20231129	145000	219519280	12440	12440	12440	12440	0
346	20231129	144900	219519280	12440	12440	12440	12440	300
347	20231129	144800	215787280	12450	12450	12450	12450	0
348	20231129	144700	215787280	12450	12450	12450	12450	1
349	20231129	144600	215774830	12460	12460	12460	12460	0
350	20231129	144500	215774830	12460	12460	12460	12460	0
351	20231129	144400	215774830	12460	12460	12460	12460	0
352	20231129	144300	215774830	12460	12460	12460	12460	0
353	20231129	144200	215774830	12460	12460	12460	12460	0
354	20231129	144100	215774830	12460	12440	12460	12440	406
355	20231129	144000	210724170	12430	12430	12430	12430	607
356	20231129	143900	203179160	12430	12430	12430	12430	111
357	20231129	143800	201799430	12440	12440	12440	12440	664
358	20231129	143700	193539270	12440	12440	12440	12440	0
359	20231129	143600	193539270	12440	12440	12440	12440	0
360	20231129	143500	193539270	12440	12440	12440	12440	340
361	20231129	143400	189309670	12460	12460	12460	12460	0
362	20231129	143300	189309670	12460	12460	12460	12460	0
363	20231129	143200	189309670	12460	12460	12460	12460	0
364	20231129	143100	189309670	12460	12460	12460	12460	0
365	20231129	143000	189309670	12460	12460	12460	12460	0
366	20231129	142900	189309670	12460	12460	12460	12460	0
367	20231129	142800	189309670	12460	12460	12460	12460	0
368	20231129	142700	189309670	12460	12460	12460	12460	95
369	20231129	142600	188125970	12460	12460	12460	12460	0
370	20231129	142500	188125970	12460	12460	12460	12460	1
371	20231129	142400	188113510	12430	12430	12430	12430	0
372	20231129	142300	188113510	12430	12430	12430	12430	0
373	20231129	142200	188113510	12430	12430	12430	12430	0
374	20231129	142100	188113510	12430	12440	12440	12430	27
375	20231129	142000	187777880	12460	12460	12460	12460	0
376	20231129	141900	187777880	12460	12460	12460	12460	0
377	20231129	141800	187777880	12460	12450	12460	12450	236
378	20231129	141700	184839670	12450	12450	12450	12450	0
379	20231129	141600	184839670	12450	12450	12450	12450	1
380	20231129	141500	184827220	12440	12440	12440	12440	0
381	20231129	141400	184827220	12440	12440	12440	12440	670
382	20231129	141300	176492420	12460	12460	12460	12460	0
383	20231129	141200	176492420	12460	12460	12460	12460	0
384	20231129	141100	176492420	12460	12460	12460	12460	2
385	20231129	141000	176467500	12450	12450	12450	12450	160
386	20231129	140900	174475500	12460	12460	12460	12460	0
387	20231129	140800	174475500	12460	12460	12460	12460	4
388	20231129	140700	174425660	12460	12460	12460	12460	0
389	20231129	140600	174425660	12460	12460	12460	12460	0
390	20231129	140500	174425660	12460	12460	12460	12460	10
391	20231129	140400	174301060	12460	12460	12460	12460	0
392	20231129	140300	174301060	12460	12460	12460	12460	337
393	20231129	140200	170102040	12460	12450	12460	12450	66
394	20231129	140100	169280080	12440	12440	12440	12440	0
395	20231129	140000	169280080	12440	12440	12440	12440	25
396	20231129	135900	168969080	12430	12440	12440	12430	464
397	20231129	135800	163197010	12440	12440	12440	12440	710
398	20231129	135700	154364610	12440	12440	12440	12440	8
399	20231129	135600	154265090	12450	12450	12450	12450	0
400	20231129	135500	154265090	12450	12450	12450	12450	10
401	20231129	135400	154140590	12440	12440	12440	12440	9
402	20231129	135300	154028630	12440	12440	12440	12440	0
403	20231129	135200	154028630	12440	12440	12440	12440	13
404	20231129	135100	153866910	12440	12440	12440	12440	5
405	20231129	135000	153804710	12470	12450	12470	12450	15
406	20231129	134900	153617940	12450	12440	12450	12440	56
407	20231129	134800	152920860	12450	12450	12450	12450	0
408	20231129	134700	152920860	12450	12450	12450	12450	1
409	20231129	134600	152908410	12440	12440	12440	12440	8
410	20231129	134500	152808890	12450	12460	12460	12450	3
411	20231129	134400	152771530	12440	12440	12440	12440	0
412	20231129	134300	152771530	12440	12440	12440	12440	26
413	20231129	134200	152448090	12440	12440	12440	12440	0
414	20231129	134100	152448090	12440	12440	12440	12440	10
415	20231129	134000	152323690	12450	12440	12450	12440	40
416	20231129	133900	151826080	12440	12440	12440	12440	0
417	20231129	133800	151826080	12440	12440	12440	12440	0
418	20231129	133700	151826080	12440	12440	12440	12440	0
419	20231129	133600	151826080	12440	12440	12440	12440	86
420	20231129	133500	150756240	12440	12440	12440	12440	0
421	20231129	133400	150756240	12440	12440	12440	12440	0
422	20231129	133300	150756240	12440	12440	12440	12440	7
423	20231129	133200	150669160	12450	12450	12450	12450	0
424	20231129	133100	150669160	12450	12450	12450	12450	11
425	20231129	133000	150532210	12470	12470	12470	12470	0
426	20231129	132900	150532210	12470	12470	12470	12470	0
427	20231129	132800	150532210	12470	12440	12470	12440	112
428	20231129	132700	149136280	12440	12440	12440	12440	5
429	20231129	132600	149074080	12440	12440	12440	12440	0
430	20231129	132500	149074080	12440	12440	12440	12440	202
431	20231129	132400	146561200	12440	12440	12440	12440	0
432	20231129	132300	146561200	12440	12440	12440	12440	11
433	20231129	132200	146424360	12440	12440	12440	12440	3
434	20231129	132100	146387040	12440	12440	12440	12440	6
435	20231129	132000	146312400	12440	12440	12440	12430	20
436	20231129	131900	146063690	12440	12440	12440	12440	0
437	20231129	131800	146063690	12440	12430	12440	12430	35
438	20231129	131700	145628380	12440	12430	12440	12430	28
439	20231129	131600	145280330	12430	12430	12430	12430	0
440	20231129	131500	145280330	12430	12430	12430	12430	8
441	20231129	131400	145180890	12430	12430	12430	12430	0
442	20231129	131300	145180890	12430	12430	12430	12430	13
443	20231129	131200	145019300	12430	12430	12430	12430	9
444	20231129	131100	144907430	12440	12450	12450	12440	155
445	20231129	131000	142979220	12440	12440	12440	12440	23
446	20231129	130900	142693100	12450	12450	12450	12440	106
447	20231129	130800	141374400	12460	12460	12460	12460	0
448	20231129	130700	141374400	12460	12460	12460	12460	50
449	20231129	130600	140751400	12460	12460	12460	12460	0
450	20231129	130500	140751400	12460	12430	12460	12430	76
451	20231129	130400	139806040	12440	12440	12440	12440	0
452	20231129	130300	139806040	12440	12440	12440	12440	0
453	20231129	130200	139806040	12440	12440	12440	12440	0
454	20231129	130100	139806040	12440	12440	12440	12440	0
455	20231129	130000	139806040	12440	12440	12440	12440	274
456	20231129	125900	136397480	12440	12440	12440	12440	10
457	20231129	125800	136273080	12440	12440	12440	12440	0
458	20231129	125700	136273080	12440	12440	12440	12440	20
459	20231129	125600	136024280	12440	12440	12440	12440	0
460	20231129	125500	136024280	12440	12440	12440	12440	5
461	20231129	125400	135962080	12440	12440	12440	12440	23
462	20231129	125300	135675960	12440	12440	12440	12440	0
463	20231129	125200	135675960	12440	12440	12440	12440	0
464	20231129	125100	135675960	12440	12440	12440	12440	13
465	20231129	125000	135514240	12440	12440	12440	12440	0
466	20231129	124900	135514240	12440	12440	12440	12440	167
467	20231129	124800	133436760	12430	12430	12430	12430	0
468	20231129	124700	133436760	12430	12430	12430	12430	28
469	20231129	124600	133088720	12430	12430	12430	12430	6
470	20231129	124500	133014140	12440	12440	12440	12440	1
471	20231129	124400	133001700	12430	12430	12430	12430	23
472	20231129	124300	132715810	12430	12430	12430	12430	0
473	20231129	124200	132715810	12430	12430	12430	12430	0
474	20231129	124100	132715810	12430	12430	12430	12430	34
475	20231129	124000	132293190	12430	12430	12430	12430	0
476	20231129	123900	132293190	12430	12430	12430	12430	0
477	20231129	123800	132293190	12430	12430	12430	12430	8
478	20231129	123700	132193750	12440	12440	12440	12440	0
479	20231129	123600	132193750	12440	12430	12440	12430	110
480	20231129	123500	130825450	12430	12430	12430	12430	0
481	20231129	123400	130825450	12430	12430	12430	12430	69
482	20231129	123300	129967780	12430	12430	12430	12430	10
483	20231129	123200	129843480	12430	12430	12430	12430	0
484	20231129	123100	129843480	12430	12440	12440	12430	19
485	20231129	123000	129607230	12440	12440	12440	12440	0
486	20231129	122900	129607230	12440	12440	12440	12430	26
487	20231129	122800	129283830	12430	12440	12440	12430	13
488	20231129	122700	129122200	12440	12440	12440	12440	13
489	20231129	122600	128960480	12430	12430	12430	12430	0
490	20231129	122500	128960480	12430	12440	12440	12430	8
491	20231129	122400	128861030	12440	12440	12440	12440	15
492	20231129	122300	128674430	12430	12430	12430	12430	9
493	20231129	122200	128562560	12440	12440	12440	12440	3
494	20231129	122100	128525240	12440	12440	12440	12440	2
495	20231129	122000	128500360	12430	12430	12430	12430	8
496	20231129	121900	128400920	12430	12430	12430	12430	0
497	20231129	121800	128400920	12430	12430	12430	12430	23
498	20231129	121700	128115030	12440	12440	12440	12440	14
499	20231129	121600	127940870	12440	12440	12440	12440	2
500	20231129	121500	127915990	12430	12430	12430	12430	7
501	20231129	121400	127828980	12440	12440	12440	12440	0
502	20231129	121300	127828980	12440	12430	12440	12430	3
503	20231129	121200	127791680	12430	12440	12440	12430	16
504	20231129	121100	127592730	12440	12440	12440	12440	12
505	20231129	121000	127443450	12430	12430	12430	12430	10
506	20231129	120900	127319150	12440	12440	12440	12440	0
507	20231129	120800	127319150	12440	12440	12440	12440	185
508	20231129	120700	125017750	12440	12440	12440	12440	9
509	20231129	120600	124905790	12450	12450	12450	12450	1
510	20231129	120500	124893340	12460	12460	12460	12460	0
511	20231129	120400	124893340	12460	12460	12460	12460	0
512	20231129	120300	124893340	12460	12460	12460	12460	0
513	20231129	120200	124893340	12460	12440	12460	12440	29
514	20231129	120100	124532560	12440	12440	12440	12440	0
515	20231129	120000	124532560	12440	12440	12440	12440	0
516	20231129	115900	124532560	12440	12440	12440	12440	7
517	20231129	115800	124445480	12440	12440	12440	12440	205
518	20231129	115700	121895280	12430	12430	12430	12430	8
519	20231129	115600	121795840	12440	12440	12440	12440	100
520	20231129	115500	120551840	12440	12440	12440	12440	0
521	20231129	115400	120551840	12440	12440	12440	12440	3
522	20231129	115300	120514520	12440	12440	12440	12440	0
523	20231129	115200	120514520	12440	12440	12440	12440	100
524	20231129	115100	119270520	12450	12450	12450	12450	0
525	20231129	115000	119270520	12450	12450	12450	12450	5
526	20231129	114900	119208270	12440	12430	12440	12430	33
527	20231129	114800	118797880	12430	12430	12430	12430	24
528	20231129	114700	118499560	12440	12440	12440	12440	200
529	20231129	114600	116011560	12430	12430	12430	12430	9
530	20231129	114500	115899690	12440	12440	12440	12440	0
531	20231129	114400	115899690	12440	12460	12460	12440	21
532	20231129	114300	115638050	12460	12460	12460	12460	0
533	20231129	114200	115638050	12460	12460	12460	12460	0
534	20231129	114100	115638050	12460	12440	12460	12440	144
535	20231129	114000	113846670	12440	12440	12440	12440	0
536	20231129	113900	113846670	12440	12440	12440	12440	135
537	20231129	113800	112167270	12440	12440	12440	12440	0
538	20231129	113700	112167270	12440	12440	12440	12440	0
539	20231129	113600	112167270	12440	12430	12440	12430	257
540	20231129	113500	108970420	12430	12430	12430	12430	0
541	20231129	113400	108970420	12430	12430	12430	12430	0
542	20231129	113300	108970420	12430	12440	12440	12430	114
543	20231129	113200	107552340	12440	12440	12440	12440	13
544	20231129	113100	107390620	12440	12440	12440	12440	18
545	20231129	113000	107166700	12440	12440	12440	12440	34
546	20231129	112900	106743740	12440	12450	12450	12440	116
547	20231129	112800	105300470	12450	12450	12450	12450	8
548	20231129	112700	105200870	12450	12450	12450	12450	4
549	20231129	112600	105151070	12450	12450	12450	12450	21
550	20231129	112500	104889620	12450	12450	12450	12450	0
551	20231129	112400	104889620	12450	12450	12450	12450	0
552	20231129	112300	104889620	12450	12450	12450	12450	23
553	20231129	112200	104603270	12450	12450	12450	12450	0
554	20231129	112100	104603270	12450	12450	12450	12450	0
555	20231129	112000	104603270	12450	12460	12460	12450	20
556	20231129	111900	104354170	12460	12460	12460	12460	1
557	20231129	111800	104341710	12460	12460	12460	12450	28
558	20231129	111700	103992900	12460	12460	12460	12460	0
559	20231129	111600	103992900	12460	12460	12460	12460	1
560	20231129	111500	103980440	12460	12460	12460	12460	0
561	20231129	111400	103980440	12460	12460	12460	12460	0
562	20231129	111300	103980440	12460	12460	12460	12450	40
563	20231129	111200	103482250	12450	12450	12450	12450	0
564	20231129	111100	103482250	12450	12450	12450	12450	4
565	20231129	111000	103432450	12450	12450	12450	12450	40
566	20231129	110900	102934450	12450	12450	12450	12450	0
567	20231129	110800	102934450	12450	12450	12450	12450	6
568	20231129	110700	102859750	12450	12450	12450	12450	1
569	20231129	110600	102847300	12460	12460	12460	12460	0
570	20231129	110500	102847300	12460	12450	12460	12440	70
571	20231129	110400	101975800	12450	12450	12450	12450	1
572	20231129	110300	101963350	12440	12440	12440	12440	39
573	20231129	110200	101478190	12440	12440	12440	12440	7
574	20231129	110100	101391110	12450	12450	12450	12450	0
575	20231129	110000	101391110	12450	12450	12450	12450	4
576	20231129	105900	101341310	12460	12460	12460	12460	2
577	20231129	105800	101316390	12460	12460	12460	12460	0
578	20231129	105700	101316390	12460	12470	12470	12460	2
579	20231129	105600	101291460	12470	12470	12470	12470	1
580	20231129	105500	101278990	12490	12490	12490	12490	0
581	20231129	105400	101278990	12490	12490	12490	12490	0
582	20231129	105300	101278990	12490	12490	12490	12490	0
583	20231129	105200	101278990	12490	12490	12490	12490	0
584	20231129	105100	101278990	12490	12430	12490	12430	53
585	20231129	105000	100620140	12420	12420	12420	12420	27
586	20231129	104900	100284800	12420	12430	12430	12420	134
587	20231129	104800	98619270	12440	12440	12440	12440	25
588	20231129	104700	98308270	12450	12460	12460	12450	1188
589	20231129	104600	83507070	12460	12480	12480	12460	516
590	20231129	104500	77073250	12480	12480	12480	12480	164
591	20231129	104400	75026530	12480	12480	12480	12480	8
592	20231129	104300	74926690	12490	12490	12490	12490	0
593	20231129	104200	74926690	12490	12490	12490	12490	0
594	20231129	104100	74926690	12490	12500	12500	12490	11
595	20231129	104000	74789280	12500	12500	12500	12500	0
596	20231129	103900	74789280	12500	12490	12500	12490	10
597	20231129	103800	74664370	12500	12500	12500	12500	1
598	20231129	103700	74651870	12490	12490	12490	12490	14
599	20231129	103600	74477010	12490	12490	12490	12490	0
600	20231129	103500	74477010	12490	12490	12490	12490	0
601	20231129	103400	74477010	12490	12490	12490	12490	30
602	20231129	103300	74102310	12490	12490	12490	12490	0
603	20231129	103200	74102310	12490	12490	12490	12490	0
604	20231129	103100	74102310	12490	12490	12490	12490	10
605	20231129	103000	73977410	12490	12490	12490	12490	13
606	20231129	102900	73815040	12490	12480	12490	12480	59
607	20231129	102800	73078450	12470	12470	12470	12470	9
608	20231129	102700	72966220	12480	12470	12480	12470	41
609	20231129	102600	72454810	12470	12470	12470	12470	59
610	20231129	102500	71719080	12490	12490	12490	12490	0
611	20231129	102400	71719080	12490	12490	12490	12490	0
612	20231129	102300	71719080	12490	12490	12490	12490	0
613	20231129	102200	71719080	12490	12490	12490	12490	12
614	20231129	102100	71569200	12470	12490	12490	12470	49
615	20231129	102000	70958130	12490	12490	12490	12490	0
616	20231129	101900	70958130	12490	12490	12490	12490	8
617	20231129	101800	70858210	12500	12500	12500	12490	691
618	20231129	101700	62220870	12510	12520	12520	12510	728
619	20231129	101600	53113570	12520	12520	12520	12520	204
620	20231129	101500	50559490	12530	12530	12530	12530	1
621	20231129	101400	50546960	12520	12520	12520	12520	13
622	20231129	101300	50384200	12520	12520	12520	12520	0
623	20231129	101200	50384200	12520	12520	12520	12520	0
624	20231129	101100	50384200	12520	12520	12520	12520	14
625	20231129	101000	50208920	12520	12520	12520	12520	145
626	20231129	100900	48393520	12590	12590	12590	12590	0
627	20231129	100800	48393520	12590	12520	12590	12520	14
628	20231129	100700	48218170	12520	12520	12520	12520	311
629	20231129	100600	44324450	12520	12520	12520	12510	159
630	20231129	100500	42334500	12520	12520	12520	12520	2
631	20231129	100400	42309460	12520	12520	12520	12520	27
632	20231129	100300	41971420	12510	12510	12510	12510	0
633	20231129	100200	41971420	12510	12510	12510	12510	0
634	20231129	100100	41971420	12510	12510	12510	12510	13
635	20231129	100000	41808790	12510	12520	12520	12510	52
636	20231129	095900	41157760	12520	12520	12520	12520	0
637	20231129	095800	41157760	12520	12520	12520	12520	398
638	20231129	095700	36174800	12520	12510	12520	12510	123
639	20231129	095600	34635350	12520	12530	12530	12520	290
640	20231129	095500	31003300	12560	12560	12560	12560	0
641	20231129	095400	31003300	12560	12560	12560	12560	2
642	20231129	095300	30978180	12520	12520	12520	12520	0
643	20231129	095200	30978180	12520	12520	12520	12520	123
644	20231129	095100	29438220	12520	12520	12520	12520	13
645	20231129	095000	29275460	12520	12520	12520	12520	0
646	20231129	094900	29275460	12520	12520	12520	12520	0
647	20231129	094800	29275460	12520	12520	12520	12520	14
648	20231129	094700	29100180	12510	12510	12510	12510	0
649	20231129	094600	29100180	12510	12540	12540	12510	399
650	20231129	094500	24102120	12540	12540	12540	12540	13
651	20231129	094400	23939100	12540	12540	12540	12540	0
652	20231129	094300	23939100	12540	12540	12540	12540	0
653	20231129	094200	23939100	12540	12590	12590	12540	21
654	20231129	094100	23675410	12540	12540	12540	12540	1
655	20231129	094000	23662870	12610	12610	12610	12610	2
656	20231129	093900	23637650	12600	12600	12600	12600	0
657	20231129	093800	23637650	12600	12600	12600	12600	0
658	20231129	093700	23637650	12600	12600	12600	12600	0
659	20231129	093600	23637650	12600	12600	12600	12600	615
660	20231129	093500	15888650	12600	12600	12600	12600	0
661	20231129	093400	15888650	12600	12600	12600	12600	5
662	20231129	093300	15825650	12600	12600	12600	12600	10
663	20231129	093200	15699650	12600	12600	12600	12600	3
664	20231129	093100	15661850	12590	12590	12590	12590	0
665	20231129	093000	15661850	12590	12590	12590	12590	0
666	20231129	092900	15661850	12590	12590	12590	12590	15
667	20231129	092800	15473000	12590	12590	12590	12590	1
668	20231129	092700	15460410	12520	12520	12520	12520	0
669	20231129	092600	15460410	12520	12520	12520	12520	0
670	20231129	092500	15460410	12520	12540	12540	12520	88
671	20231129	092400	14357430	12540	12540	12540	12540	0
672	20231129	092300	14357430	12540	12540	12540	12540	0
673	20231129	092200	14357430	12540	12540	12540	12540	0
674	20231129	092100	14357430	12540	12540	12540	12540	0
675	20231129	092000	14357430	12540	12540	12540	12540	0
676	20231129	091900	14357430	12540	12540	12540	12540	0
677	20231129	091800	14357430	12540	12540	12540	12540	201
678	20231129	091700	11836890	12630	12620	12630	12620	2
679	20231129	091600	11811640	12550	12550	12550	12550	0
680	20231129	091500	11811640	12550	12550	12550	12550	100
681	20231129	091400	10556640	12570	12580	12580	12570	204
682	20231129	091300	7991470	12580	12610	12610	12580	395
683	20231129	091200	3015240	12630	12630	12630	12630	0
684	20231129	091100	3015240	12630	12630	12630	12630	0
685	20231129	091000	3015240	12630	12630	12630	12630	3
686	20231129	090900	2977350	12610	12610	12610	12610	0
687	20231129	090800	2977350	12610	12610	12610	12610	0
688	20231129	090700	2977350	12610	12610	12610	12610	93
689	20231129	090600	1804620	12600	12600	12600	12600	0
690	20231129	090500	1804620	12600	12600	12600	12600	0
691	20231129	090400	1804620	12600	12600	12600	12600	0
692	20231129	090300	1804620	12600	12600	12600	12600	7
693	20231129	090200	1716420	12700	12700	12700	12700	1
694	20231129	090100	1703720	12620	12720	12720	12620	20
695	20231129	090000	1451220	12730	12730	12730	12730	114