KissMeData/215360/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	203500	283309230	13820	13820	13820	13820	1545
3	20231129	203400	283309230	13820	13820	13820	13820	0
4	20231129	203300	283309230	13820	13820	13820	13820	0
5	20231129	203200	283309230	13820	13820	13820	13820	0
6	20231129	203100	283309230	13820	13820	13820	13820	0
7	20231129	203000	283309230	13820	13820	13820	13820	0
8	20231129	202900	283309230	13820	13820	13820	13820	0
9	20231129	202800	283309230	13820	13820	13820	13820	0
10	20231129	202700	283309230	13820	13820	13820	13820	0
11	20231129	202600	283309230	13820	13820	13820	13820	0
12	20231129	202500	283309230	13820	13820	13820	13820	0
13	20231129	202400	283309230	13820	13820	13820	13820	0
14	20231129	202300	283309230	13820	13820	13820	13820	0
15	20231129	202200	283309230	13820	13820	13820	13820	0
16	20231129	202100	283309230	13820	13820	13820	13820	0
17	20231129	202000	283309230	13820	13820	13820	13820	0
18	20231129	201900	283309230	13820	13820	13820	13820	0
19	20231129	201800	283309230	13820	13820	13820	13820	0
20	20231129	201700	283309230	13820	13820	13820	13820	0
21	20231129	201600	283309230	13820	13820	13820	13820	0
22	20231129	201500	283309230	13820	13820	13820	13820	0
23	20231129	201400	283309230	13820	13820	13820	13820	0
24	20231129	201300	283309230	13820	13820	13820	13820	0
25	20231129	201200	283309230	13820	13820	13820	13820	0
26	20231129	201100	283309230	13820	13820	13820	13820	0
27	20231129	201000	283309230	13820	13820	13820	13820	0
28	20231129	200900	283309230	13820	13820	13820	13820	0
29	20231129	200800	283309230	13820	13820	13820	13820	0
30	20231129	200700	283309230	13820	13820	13820	13820	0
31	20231129	200600	283309230	13820	13820	13820	13820	0
32	20231129	200500	283309230	13820	13820	13820	13820	1545
33	20231129	200400	283309230	13820	13820	13820	13820	0
34	20231129	200300	283309230	13820	13820	13820	13820	0
35	20231129	200200	283309230	13820	13820	13820	13820	0
36	20231129	200100	283309230	13820	13820	13820	13820	0
37	20231129	200000	283309230	13820	13820	13820	13820	0
38	20231129	195900	283309230	13820	13820	13820	13820	0
39	20231129	195800	283309230	13820	13820	13820	13820	0
40	20231129	195700	283309230	13820	13820	13820	13820	0
41	20231129	195600	283309230	13820	13820	13820	13820	0
42	20231129	195500	283309230	13820	13820	13820	13820	0
43	20231129	195400	283309230	13820	13820	13820	13820	0
44	20231129	195300	283309230	13820	13820	13820	13820	0
45	20231129	195200	283309230	13820	13820	13820	13820	0
46	20231129	195100	283309230	13820	13820	13820	13820	0
47	20231129	195000	283309230	13820	13820	13820	13820	0
48	20231129	194900	283309230	13820	13820	13820	13820	0
49	20231129	194800	283309230	13820	13820	13820	13820	0
50	20231129	194700	283309230	13820	13820	13820	13820	0
51	20231129	194600	283309230	13820	13820	13820	13820	0
52	20231129	194500	283309230	13820	13820	13820	13820	0
53	20231129	194400	283309230	13820	13820	13820	13820	0
54	20231129	194300	283309230	13820	13820	13820	13820	0
55	20231129	194200	283309230	13820	13820	13820	13820	0
56	20231129	194100	283309230	13820	13820	13820	13820	0
57	20231129	194000	283309230	13820	13820	13820	13820	0
58	20231129	193900	283309230	13820	13820	13820	13820	0
59	20231129	193800	283309230	13820	13820	13820	13820	0
60	20231129	193700	283309230	13820	13820	13820	13820	0
61	20231129	193600	283309230	13820	13820	13820	13820	0
62	20231129	193500	283309230	13820	13820	13820	13820	1545
63	20231129	193400	283309230	13820	13820	13820	13820	0
64	20231129	193300	283309230	13820	13820	13820	13820	0
65	20231129	193200	283309230	13820	13820	13820	13820	0
66	20231129	193100	283309230	13820	13820	13820	13820	0
67	20231129	193000	283309230	13820	13820	13820	13820	0
68	20231129	192900	283309230	13820	13820	13820	13820	0
69	20231129	192800	283309230	13820	13820	13820	13820	0
70	20231129	192700	283309230	13820	13820	13820	13820	0
71	20231129	192600	283309230	13820	13820	13820	13820	0
72	20231129	192500	283309230	13820	13820	13820	13820	0
73	20231129	192400	283309230	13820	13820	13820	13820	0
74	20231129	192300	283309230	13820	13820	13820	13820	0
75	20231129	192200	283309230	13820	13820	13820	13820	0
76	20231129	192100	283309230	13820	13820	13820	13820	0
77	20231129	192000	283309230	13820	13820	13820	13820	0
78	20231129	191900	283309230	13820	13820	13820	13820	0
79	20231129	191800	283309230	13820	13820	13820	13820	0
80	20231129	191700	283309230	13820	13820	13820	13820	0
81	20231129	191600	283309230	13820	13820	13820	13820	0
82	20231129	191500	283309230	13820	13820	13820	13820	0
83	20231129	191400	283309230	13820	13820	13820	13820	0
84	20231129	191300	283309230	13820	13820	13820	13820	0
85	20231129	191200	283309230	13820	13820	13820	13820	0
86	20231129	191100	283309230	13820	13820	13820	13820	0
87	20231129	191000	283309230	13820	13820	13820	13820	0
88	20231129	190900	283309230	13820	13820	13820	13820	0
89	20231129	190800	283309230	13820	13820	13820	13820	0
90	20231129	190700	283309230	13820	13820	13820	13820	0
91	20231129	190600	283309230	13820	13820	13820	13820	0
92	20231129	190500	283309230	13820	13820	13820	13820	1545
93	20231129	190400	283309230	13820	13820	13820	13820	0
94	20231129	190300	283309230	13820	13820	13820	13820	0
95	20231129	190200	283309230	13820	13820	13820	13820	0
96	20231129	190100	283309230	13820	13820	13820	13820	0
97	20231129	190000	283309230	13820	13820	13820	13820	0
98	20231129	185900	283309230	13820	13820	13820	13820	0
99	20231129	185800	283309230	13820	13820	13820	13820	0
100	20231129	185700	283309230	13820	13820	13820	13820	0
101	20231129	185600	283309230	13820	13820	13820	13820	0
102	20231129	185500	283309230	13820	13820	13820	13820	0
103	20231129	185400	283309230	13820	13820	13820	13820	0
104	20231129	185300	283309230	13820	13820	13820	13820	0
105	20231129	185200	283309230	13820	13820	13820	13820	0
106	20231129	185100	283309230	13820	13820	13820	13820	0
107	20231129	185000	283309230	13820	13820	13820	13820	0
108	20231129	184900	283309230	13820	13820	13820	13820	0
109	20231129	184800	283309230	13820	13820	13820	13820	0
110	20231129	184700	283309230	13820	13820	13820	13820	0
111	20231129	184600	283309230	13820	13820	13820	13820	0
112	20231129	184500	283309230	13820	13820	13820	13820	0
113	20231129	184400	283309230	13820	13820	13820	13820	0
114	20231129	184300	283309230	13820	13820	13820	13820	0
115	20231129	184200	283309230	13820	13820	13820	13820	0
116	20231129	184100	283309230	13820	13820	13820	13820	0
117	20231129	184000	283309230	13820	13820	13820	13820	0
118	20231129	183900	283309230	13820	13820	13820	13820	0
119	20231129	183800	283309230	13820	13820	13820	13820	0
120	20231129	183700	283309230	13820	13820	13820	13820	0
121	20231129	183600	283309230	13820	13820	13820	13820	0
122	20231129	183500	283309230	13820	13820	13820	13820	1545
123	20231129	183400	283309230	13820	13820	13820	13820	0
124	20231129	183300	283309230	13820	13820	13820	13820	0
125	20231129	183200	283309230	13820	13820	13820	13820	0
126	20231129	183100	283309230	13820	13820	13820	13820	0
127	20231129	183000	283309230	13820	13820	13820	13820	0
128	20231129	182900	283309230	13820	13820	13820	13820	0
129	20231129	182800	283309230	13820	13820	13820	13820	0
130	20231129	182700	283309230	13820	13820	13820	13820	0
131	20231129	182600	283309230	13820	13820	13820	13820	0
132	20231129	182500	283309230	13820	13820	13820	13820	0
133	20231129	182400	283309230	13820	13820	13820	13820	0
134	20231129	182300	283309230	13820	13820	13820	13820	0
135	20231129	182200	283309230	13820	13820	13820	13820	0
136	20231129	182100	283309230	13820	13820	13820	13820	0
137	20231129	182000	283309230	13820	13820	13820	13820	0
138	20231129	181900	283309230	13820	13820	13820	13820	0
139	20231129	181800	283309230	13820	13820	13820	13820	0
140	20231129	181700	283309230	13820	13820	13820	13820	0
141	20231129	181600	283309230	13820	13820	13820	13820	0
142	20231129	181500	283309230	13820	13820	13820	13820	0
143	20231129	181400	283309230	13820	13820	13820	13820	0
144	20231129	181300	283309230	13820	13820	13820	13820	0
145	20231129	181200	283309230	13820	13820	13820	13820	0
146	20231129	181100	283309230	13820	13820	13820	13820	0
147	20231129	181000	283309230	13820	13820	13820	13820	0
148	20231129	180900	283309230	13820	13820	13820	13820	0
149	20231129	180800	283309230	13820	13820	13820	13820	0
150	20231129	180700	283309230	13820	13820	13820	13820	0
151	20231129	180600	283309230	13820	13820	13820	13820	0
152	20231129	180500	283309230	13820	13820	13820	13820	1545
153	20231129	180400	283309230	13820	13820	13820	13820	0
154	20231129	180300	283309230	13820	13820	13820	13820	0
155	20231129	180200	283309230	13820	13820	13820	13820	0
156	20231129	180100	283309230	13820	13820	13820	13820	0
157	20231129	180000	283309230	13820	13820	13820	13820	0
158	20231129	175900	283309230	13820	13820	13820	13820	0
159	20231129	175800	283309230	13820	13820	13820	13820	0
160	20231129	175700	283309230	13820	13820	13820	13820	0
161	20231129	175600	283309230	13820	13820	13820	13820	0
162	20231129	175500	283309230	13820	13820	13820	13820	0
163	20231129	175400	283309230	13820	13820	13820	13820	0
164	20231129	175300	283309230	13820	13820	13820	13820	0
165	20231129	175200	283309230	13820	13820	13820	13820	0
166	20231129	175100	283309230	13820	13820	13820	13820	0
167	20231129	175000	283309230	13820	13820	13820	13820	0
168	20231129	174900	283309230	13820	13820	13820	13820	0
169	20231129	174800	283309230	13820	13820	13820	13820	0
170	20231129	174700	283309230	13820	13820	13820	13820	0
171	20231129	174600	283309230	13820	13820	13820	13820	0
172	20231129	174500	283309230	13820	13820	13820	13820	0
173	20231129	174400	283309230	13820	13820	13820	13820	0
174	20231129	174300	283309230	13820	13820	13820	13820	0
175	20231129	174200	283309230	13820	13820	13820	13820	0
176	20231129	174100	283309230	13820	13820	13820	13820	0
177	20231129	174000	283309230	13820	13820	13820	13820	0
178	20231129	173900	283309230	13820	13820	13820	13820	0
179	20231129	173800	283309230	13820	13820	13820	13820	0
180	20231129	173700	283309230	13820	13820	13820	13820	0
181	20231129	173600	283309230	13820	13820	13820	13820	0
182	20231129	173500	283309230	13820	13820	13820	13820	1545
183	20231129	173400	283309230	13820	13820	13820	13820	0
184	20231129	173300	283309230	13820	13820	13820	13820	0
185	20231129	173200	283309230	13820	13820	13820	13820	0
186	20231129	173100	283309230	13820	13820	13820	13820	0
187	20231129	173000	283309230	13820	13820	13820	13820	0
188	20231129	172900	283309230	13820	13820	13820	13820	0
189	20231129	172800	283309230	13820	13820	13820	13820	0
190	20231129	172700	283309230	13820	13820	13820	13820	0
191	20231129	172600	283309230	13820	13820	13820	13820	0
192	20231129	172500	283309230	13820	13820	13820	13820	0
193	20231129	172400	283309230	13820	13820	13820	13820	0
194	20231129	172300	283309230	13820	13820	13820	13820	0
195	20231129	172200	283309230	13820	13820	13820	13820	0
196	20231129	172100	283309230	13820	13820	13820	13820	0
197	20231129	172000	283309230	13820	13820	13820	13820	0
198	20231129	171900	283309230	13820	13820	13820	13820	0
199	20231129	171800	283309230	13820	13820	13820	13820	0
200	20231129	171700	283309230	13820	13820	13820	13820	0
201	20231129	171600	283309230	13820	13820	13820	13820	0
202	20231129	171500	283309230	13820	13820	13820	13820	0
203	20231129	171400	283309230	13820	13820	13820	13820	0
204	20231129	171300	283309230	13820	13820	13820	13820	0
205	20231129	171200	283309230	13820	13820	13820	13820	0
206	20231129	171100	283309230	13820	13820	13820	13820	0
207	20231129	171000	283309230	13820	13820	13820	13820	0
208	20231129	170900	283309230	13820	13820	13820	13820	0
209	20231129	170800	283309230	13820	13820	13820	13820	0
210	20231129	170700	283309230	13820	13820	13820	13820	0
211	20231129	170600	283309230	13820	13820	13820	13820	0
212	20231129	170500	283309230	13820	13820	13820	13820	1545
213	20231129	170400	283309230	13820	13820	13820	13820	0
214	20231129	170300	283309230	13820	13820	13820	13820	0
215	20231129	170200	283309230	13820	13820	13820	13820	0
216	20231129	170100	283309230	13820	13820	13820	13820	0
217	20231129	170000	283309230	13820	13820	13820	13820	0
218	20231129	165900	283309230	13820	13820	13820	13820	0
219	20231129	165800	283309230	13820	13820	13820	13820	0
220	20231129	165700	283309230	13820	13820	13820	13820	0
221	20231129	165600	283309230	13820	13820	13820	13820	0
222	20231129	165500	283309230	13820	13820	13820	13820	0
223	20231129	165400	283309230	13820	13820	13820	13820	0
224	20231129	165300	283309230	13820	13820	13820	13820	0
225	20231129	165200	283309230	13820	13820	13820	13820	0
226	20231129	165100	283309230	13820	13820	13820	13820	0
227	20231129	165000	283309230	13820	13820	13820	13820	0
228	20231129	164900	283309230	13820	13820	13820	13820	0
229	20231129	164800	283309230	13820	13820	13820	13820	0
230	20231129	164700	283309230	13820	13820	13820	13820	0
231	20231129	164600	283309230	13820	13820	13820	13820	0
232	20231129	164500	283309230	13820	13820	13820	13820	0
233	20231129	164400	283309230	13820	13820	13820	13820	0
234	20231129	164300	283309230	13820	13820	13820	13820	0
235	20231129	164200	283309230	13820	13820	13820	13820	0
236	20231129	164100	283309230	13820	13820	13820	13820	0
237	20231129	164000	283309230	13820	13820	13820	13820	0
238	20231129	163900	283309230	13820	13820	13820	13820	0
239	20231129	163800	283309230	13820	13820	13820	13820	0
240	20231129	163700	283309230	13820	13820	13820	13820	0
241	20231129	163600	283309230	13820	13820	13820	13820	0
242	20231129	163500	283309230	13820	13820	13820	13820	1545
243	20231129	163400	283309230	13820	13820	13820	13820	0
244	20231129	163300	283309230	13820	13820	13820	13820	0
245	20231129	163200	283309230	13820	13820	13820	13820	0
246	20231129	163100	283309230	13820	13820	13820	13820	0
247	20231129	163000	283309230	13820	13820	13820	13820	0
248	20231129	162900	283309230	13820	13820	13820	13820	0
249	20231129	162800	283309230	13820	13820	13820	13820	0
250	20231129	162700	283309230	13820	13820	13820	13820	0
251	20231129	162600	283309230	13820	13820	13820	13820	0
252	20231129	162500	283309230	13820	13820	13820	13820	0
253	20231129	162400	283309230	13820	13820	13820	13820	0
254	20231129	162300	283309230	13820	13820	13820	13820	0
255	20231129	162200	283309230	13820	13820	13820	13820	0
256	20231129	162100	283309230	13820	13820	13820	13820	0
257	20231129	162000	283309230	13820	13820	13820	13820	0
258	20231129	161900	283309230	13820	13820	13820	13820	0
259	20231129	161800	283309230	13820	13820	13820	13820	0
260	20231129	161700	283309230	13820	13820	13820	13820	0
261	20231129	161600	283309230	13820	13820	13820	13820	0
262	20231129	161500	283309230	13820	13820	13820	13820	0
263	20231129	161400	283309230	13820	13820	13820	13820	0
264	20231129	161300	283309230	13820	13820	13820	13820	0
265	20231129	161200	283309230	13820	13820	13820	13820	0
266	20231129	161100	283309230	13820	13820	13820	13820	0
267	20231129	161000	283309230	13820	13820	13820	13820	0
268	20231129	160900	283309230	13820	13820	13820	13820	0
269	20231129	160800	283309230	13820	13820	13820	13820	0
270	20231129	160700	283309230	13820	13820	13820	13820	0
271	20231129	160600	283309230	13820	13820	13820	13820	0
272	20231129	160500	283309230	13820	13820	13820	13820	1545
273	20231129	160400	283309230	13820	13820	13820	13820	0
274	20231129	160300	283309230	13820	13820	13820	13820	0
275	20231129	160200	283309230	13820	13820	13820	13820	0
276	20231129	160100	283309230	13820	13820	13820	13820	0
277	20231129	160000	283309230	13820	13820	13820	13820	0
278	20231129	155900	283309230	13820	13820	13820	13820	0
279	20231129	155800	283309230	13820	13820	13820	13820	0
280	20231129	155700	283309230	13820	13820	13820	13820	0
281	20231129	155600	283309230	13820	13820	13820	13820	0
282	20231129	155500	283309230	13820	13820	13820	13820	0
283	20231129	155400	283309230	13820	13820	13820	13820	0
284	20231129	155300	283309230	13820	13820	13820	13820	0
285	20231129	155200	283309230	13820	13820	13820	13820	0
286	20231129	155100	283309230	13820	13820	13820	13820	0
287	20231129	155000	283309230	13820	13820	13820	13820	0
288	20231129	154900	283309230	13820	13820	13820	13820	0
289	20231129	154800	283309230	13820	13820	13820	13820	0
290	20231129	154700	283309230	13820	13820	13820	13820	0
291	20231129	154600	283309230	13820	13820	13820	13820	0
292	20231129	154500	283309230	13820	13820	13820	13820	0
293	20231129	154400	283309230	13820	13820	13820	13820	0
294	20231129	154300	283309230	13820	13820	13820	13820	0
295	20231129	154200	283309230	13820	13820	13820	13820	0
296	20231129	154100	283309230	13820	13820	13820	13820	0
297	20231129	154000	283309230	13820	13820	13820	13820	0
298	20231129	153900	283309230	13820	13820	13820	13820	0
299	20231129	153800	283309230	13820	13820	13820	13820	0
300	20231129	153700	283309230	13820	13820	13820	13820	0
301	20231129	153600	283309230	13820	13820	13820	13820	0
302	20231129	153500	283309230	13820	13820	13820	13820	1545
303	20231129	153400	283309230	13820	13820	13820	13820	0
304	20231129	153300	283309230	13820	13820	13820	13820	0
305	20231129	153200	283309230	13820	13820	13820	13820	0
306	20231129	153100	283309230	13820	13820	13820	13820	0
307	20231129	153000	283309230	13820	13820	13820	13820	1545
308	20231129	152900	261957330	13780	13780	13780	13780	0
309	20231129	152800	261957330	13780	13780	13780	13780	0
310	20231129	152700	261957330	13780	13780	13780	13780	0
311	20231129	152600	261957330	13780	13780	13780	13780	0
312	20231129	152500	261957330	13780	13780	13780	13780	0
313	20231129	152400	261957330	13780	13780	13780	13780	0
314	20231129	152300	261957330	13780	13780	13780	13780	0
315	20231129	152200	261957330	13780	13780	13780	13780	0
316	20231129	152100	261957330	13780	13780	13780	13780	0
317	20231129	152000	261957330	13780	13780	13780	13780	0
318	20231129	151900	261957330	13780	13780	13780	13780	1
319	20231129	151800	261943550	13690	13710	13780	13690	1123
320	20231129	151700	246560200	13780	13710	13780	13710	2
321	20231129	151600	246532710	13700	13780	13790	13700	303
322	20231129	151500	242379870	13790	13790	13790	13790	1
323	20231129	151400	242366080	13790	13790	13790	13790	2
324	20231129	151300	242338500	13790	13790	13790	13790	0
325	20231129	151200	242338500	13790	13790	13790	13790	143
326	20231129	151100	240366530	13790	13790	13790	13790	1
327	20231129	151000	240352740	13710	13790	13790	13710	2
328	20231129	150900	240325240	13710	13710	13710	13710	0
329	20231129	150800	240325240	13710	13710	13710	13710	22
330	20231129	150700	240023620	13710	13710	13710	13710	2
331	20231129	150600	239996200	13710	13720	13720	13710	40
332	20231129	150500	239447700	13790	13790	13790	13790	47
333	20231129	150400	238799570	13790	13720	13790	13720	2
334	20231129	150300	238772060	13790	13790	13790	13790	0
335	20231129	150200	238772060	13790	13790	13790	13790	0
336	20231129	150100	238772060	13790	13720	13790	13720	3
337	20231129	150000	238730760	13720	13720	13720	13720	4
338	20231129	145900	238675880	13710	13710	13710	13710	0
339	20231129	145800	238675880	13710	13710	13710	13710	71
340	20231129	145700	237702470	13720	13720	13720	13720	55
341	20231129	145600	236947870	13720	13720	13720	13720	1
342	20231129	145500	236934150	13770	13770	13770	13770	16
343	20231129	145400	236713830	13720	13720	13720	13720	1
344	20231129	145300	236700110	13730	13730	13730	13730	2
345	20231129	145200	236672650	13770	13770	13770	13770	1
346	20231129	145100	236658880	13720	13720	13720	13720	11
347	20231129	145000	236507960	13770	13770	13770	13770	1
348	20231129	144900	236494190	13720	13720	13720	13720	0
349	20231129	144800	236494190	13720	13720	13720	13720	100
350	20231129	144700	235122190	13720	13720	13720	13720	1
351	20231129	144600	235108470	13780	13790	13790	13780	20
352	20231129	144500	234832770	13790	13790	13790	13790	0
353	20231129	144400	234832770	13790	13790	13790	13790	0
354	20231129	144300	234832770	13790	13790	13790	13790	1
355	20231129	144200	234818980	13710	13710	13710	13710	0
356	20231129	144100	234818980	13710	13710	13710	13710	1
357	20231129	144000	234805270	13720	13720	13720	13720	101
358	20231129	143900	233419550	13720	13720	13720	13720	33
359	20231129	143800	232966790	13710	13720	13720	13710	172
360	20231129	143700	230608360	13720	13730	13730	13720	252
361	20231129	143600	227149400	13730	13730	13730	13730	0
362	20231129	143500	227149400	13730	13730	13730	13730	0
363	20231129	143400	227149400	13730	13730	13730	13730	0
364	20231129	143300	227149400	13730	13730	13730	13730	0
365	20231129	143200	227149400	13730	13730	13730	13730	0
366	20231129	143100	227149400	13730	13730	13730	13730	8
367	20231129	143000	227039560	13730	13730	13730	13730	1
368	20231129	142900	227025830	13730	13730	13730	13730	17
369	20231129	142800	226792420	13740	13740	13740	13740	33
370	20231129	142700	226339000	13790	13790	13790	13790	0
371	20231129	142600	226339000	13790	13790	13790	13790	0
372	20231129	142500	226339000	13790	13790	13790	13790	1
373	20231129	142400	226325210	13740	13740	13740	13740	4
374	20231129	142300	226270250	13740	13740	13740	13740	0
375	20231129	142200	226270250	13740	13740	13740	13740	0
376	20231129	142100	226270250	13740	13740	13740	13740	0
377	20231129	142000	226270250	13740	13740	13740	13740	20
378	20231129	141900	225995450	13740	13730	13740	13730	36
379	20231129	141800	225501160	13740	13740	13740	13730	454
380	20231129	141700	219263950	13790	13750	13790	13740	131
381	20231129	141600	217462810	13750	13750	13750	13750	0
382	20231129	141500	217462810	13750	13750	13750	13750	0
383	20231129	141400	217462810	13750	13750	13750	13750	1
384	20231129	141300	217449060	13750	13750	13750	13750	0
385	20231129	141200	217449060	13750	13750	13750	13750	0
386	20231129	141100	217449060	13750	13750	13750	13750	0
387	20231129	141000	217449060	13750	13790	13790	13750	119
388	20231129	140900	215812740	13760	13790	13790	13760	111
389	20231129	140800	214285350	13760	13760	13760	13760	0
390	20231129	140700	214285350	13760	13780	13780	13760	1202
391	20231129	140600	197738320	13800	13800	13800	13800	0
392	20231129	140500	197738320	13800	13780	13800	13780	334
393	20231129	140400	193135740	13810	13810	13810	13810	0
394	20231129	140300	193135740	13810	13810	13810	13810	0
395	20231129	140200	193135740	13810	13810	13810	13780	52
396	20231129	140100	192419120	13810	13800	13810	13780	162
397	20231129	140000	190184750	13800	13800	13800	13800	51
398	20231129	135900	189480950	13810	13810	13810	13810	0
399	20231129	135800	189480950	13810	13810	13810	13810	0
400	20231129	135700	189480950	13810	13810	13810	13810	0
401	20231129	135600	189480950	13810	13810	13810	13810	1
402	20231129	135500	189467140	13810	13810	13810	13810	0
403	20231129	135400	189467140	13810	13810	13810	13810	0
404	20231129	135300	189467140	13810	13810	13810	13810	0
405	20231129	135200	189467140	13810	13810	13810	13810	0
406	20231129	135100	189467140	13810	13810	13810	13810	1
407	20231129	135000	189453330	13780	13800	13800	13780	9
408	20231129	134900	189329150	13810	13810	13810	13810	0
409	20231129	134800	189329150	13810	13810	13810	13810	0
410	20231129	134700	189329150	13810	13810	13810	13810	0
411	20231129	134600	189329150	13810	13810	13810	13810	0
412	20231129	134500	189329150	13810	13810	13810	13810	1
413	20231129	134400	189315340	13800	13800	13800	13800	1
414	20231129	134300	189301540	13810	13810	13810	13810	0
415	20231129	134200	189301540	13810	13810	13810	13810	0
416	20231129	134100	189301540	13810	13810	13810	13810	0
417	20231129	134000	189301540	13810	13810	13810	13810	0
418	20231129	133900	189301540	13810	13810	13810	13810	130
419	20231129	133800	187506240	13810	13810	13810	13810	0
420	20231129	133700	187506240	13810	13810	13810	13810	1
421	20231129	133600	187492430	13780	13780	13780	13780	0
422	20231129	133500	187492430	13780	13780	13780	13780	0
423	20231129	133400	187492430	13780	13780	13780	13780	1
424	20231129	133300	187478650	13810	13810	13810	13810	0
425	20231129	133200	187478650	13810	13780	13810	13780	105
426	20231129	133100	186031720	13780	13800	13800	13780	200
427	20231129	133000	183275100	13820	13820	13820	13820	0
428	20231129	132900	183275100	13820	13820	13820	13820	0
429	20231129	132800	183275100	13820	13820	13820	13820	15
430	20231129	132700	183067800	13800	13800	13800	13800	1
431	20231129	132600	183054000	13820	13820	13820	13820	0
432	20231129	132500	183054000	13820	13820	13820	13820	0
433	20231129	132400	183054000	13820	13820	13820	13820	2
434	20231129	132300	183026360	13800	13820	13820	13800	11
435	20231129	132200	182874540	13800	13800	13800	13800	0
436	20231129	132100	182874540	13800	13800	13800	13800	30
437	20231129	132000	182460540	13800	13820	13820	13800	21
438	20231129	131900	182170340	13820	13820	13820	13820	0
439	20231129	131800	182170340	13820	13810	13820	13810	200
440	20231129	131700	179407870	13810	13810	13810	13810	1
441	20231129	131600	179394060	13810	13810	13810	13810	1
442	20231129	131500	179380250	13800	13800	13800	13800	0
443	20231129	131400	179380250	13800	13800	13800	13800	0
444	20231129	131300	179380250	13800	13800	13800	13800	0
445	20231129	131200	179380250	13800	13800	13800	13800	0
446	20231129	131100	179380250	13800	13800	13800	13800	0
447	20231129	131000	179380250	13800	13800	13800	13800	1
448	20231129	130900	179366450	13800	13800	13800	13800	0
449	20231129	130800	179366450	13800	13800	13800	13800	0
450	20231129	130700	179366450	13800	13780	13800	13780	159
451	20231129	130600	177174130	13770	13780	13780	13770	67
452	20231129	130500	176251480	13780	13780	13780	13780	0
453	20231129	130400	176251480	13780	13780	13780	13780	1
454	20231129	130300	176237700	13780	13780	13780	13780	0
455	20231129	130200	176237700	13780	13780	13780	13780	0
456	20231129	130100	176237700	13780	13780	13780	13780	116
457	20231129	130000	174639220	13800	13800	13800	13800	0
458	20231129	125900	174639220	13800	13800	13800	13800	0
459	20231129	125800	174639220	13800	13800	13800	13800	0
460	20231129	125700	174639220	13800	13800	13800	13800	0
461	20231129	125600	174639220	13800	13800	13800	13800	0
462	20231129	125500	174639220	13800	13780	13800	13780	2
463	20231129	125400	174611640	13780	13780	13780	13780	1
464	20231129	125300	174597860	13780	13780	13780	13780	0
465	20231129	125200	174597860	13780	13780	13780	13780	0
466	20231129	125100	174597860	13780	13780	13780	13780	0
467	20231129	125000	174597860	13780	13790	13790	13780	300
468	20231129	124900	170463780	13790	13790	13790	13790	0
469	20231129	124800	170463780	13790	13790	13790	13790	0
470	20231129	124700	170463780	13790	13800	13800	13790	18
471	20231129	124600	170215390	13800	13800	13800	13800	0
472	20231129	124500	170215390	13800	13800	13800	13800	0
473	20231129	124400	170215390	13800	13800	13800	13800	0
474	20231129	124300	170215390	13800	13800	13800	13800	0
475	20231129	124200	170215390	13800	13800	13800	13800	0
476	20231129	124100	170215390	13800	13790	13800	13790	11
477	20231129	124000	170063600	13800	13800	13800	13800	0
478	20231129	123900	170063600	13800	13790	13800	13790	91
479	20231129	123800	168808680	13780	13780	13780	13780	0
480	20231129	123700	168808680	13780	13780	13780	13780	0
481	20231129	123600	168808680	13780	13780	13780	13780	0
482	20231129	123500	168808680	13780	13780	13780	13780	0
483	20231129	123400	168808680	13780	13800	13800	13780	2
484	20231129	123300	168781100	13790	13790	13790	13790	59
485	20231129	123200	167967490	13780	13780	13780	13780	0
486	20231129	123100	167967490	13780	13780	13780	13780	1
487	20231129	123000	167953710	13790	13790	13790	13790	0
488	20231129	122900	167953710	13790	13790	13790	13790	0
489	20231129	122800	167953710	13790	13790	13790	13790	0
490	20231129	122700	167953710	13790	13790	13790	13790	0
491	20231129	122600	167953710	13790	13790	13790	13790	2
492	20231129	122500	167926130	13780	13780	13780	13780	0
493	20231129	122400	167926130	13780	13780	13780	13780	53
494	20231129	122300	167195790	13780	13780	13780	13780	0
495	20231129	122200	167195790	13780	13780	13780	13780	77
496	20231129	122100	166134730	13780	13780	13780	13780	11
497	20231129	122000	165983150	13780	13780	13780	13780	0
498	20231129	121900	165983150	13780	13780	13780	13780	0
499	20231129	121800	165983150	13780	13780	13780	13780	14
500	20231129	121700	165790230	13760	13760	13760	13760	1
501	20231129	121600	165776470	13760	13760	13760	13760	0
502	20231129	121500	165776470	13760	13760	13760	13760	0
503	20231129	121400	165776470	13760	13760	13760	13760	0
504	20231129	121300	165776470	13760	13760	13760	13760	0
505	20231129	121200	165776470	13760	13760	13760	13760	0
506	20231129	121100	165776470	13760	13760	13760	13760	0
507	20231129	121000	165776470	13760	13760	13760	13760	0
508	20231129	120900	165776470	13760	13760	13760	13760	0
509	20231129	120800	165776470	13760	13760	13760	13760	0
510	20231129	120700	165776470	13760	13760	13760	13760	1
511	20231129	120600	165762710	13780	13780	13780	13780	0
512	20231129	120500	165762710	13780	13780	13780	13780	0
513	20231129	120400	165762710	13780	13780	13780	13780	0
514	20231129	120300	165762710	13780	13780	13780	13780	49
515	20231129	120200	165087490	13780	13780	13780	13780	10
516	20231129	120100	164949690	13780	13780	13780	13780	1
517	20231129	120000	164935910	13780	13780	13780	13780	0
518	20231129	115900	164935910	13780	13780	13780	13780	80
519	20231129	115800	163833510	13790	13790	13790	13790	1
520	20231129	115700	163819720	13790	13790	13790	13790	0
521	20231129	115600	163819720	13790	13790	13790	13790	17
522	20231129	115500	163585290	13790	13790	13790	13790	16
523	20231129	115400	163364650	13790	13790	13790	13790	0
524	20231129	115300	163364650	13790	13790	13790	13790	10
525	20231129	115200	163226750	13780	13780	13780	13780	30
526	20231129	115100	162813350	13780	13780	13780	13780	1
527	20231129	115000	162799570	13780	13780	13780	13780	0
528	20231129	114900	162799570	13780	13780	13780	13780	0
529	20231129	114800	162799570	13780	13780	13780	13780	0
530	20231129	114700	162799570	13780	13780	13780	13780	0
531	20231129	114600	162799570	13780	13790	13790	13780	23
532	20231129	114500	162482420	13780	13780	13780	13780	0
533	20231129	114400	162482420	13780	13780	13780	13780	1
534	20231129	114300	162468640	13780	13780	13780	13780	0
535	20231129	114200	162468640	13780	13780	13780	13780	0
536	20231129	114100	162468640	13780	13780	13780	13780	0
537	20231129	114000	162468640	13780	13780	13780	13780	0
538	20231129	113900	162468640	13780	13780	13780	13780	1
539	20231129	113800	162454860	13780	13780	13780	13780	0
540	20231129	113700	162454860	13780	13790	13800	13780	118
541	20231129	113600	160827530	13790	13790	13790	13790	5
542	20231129	113500	160758580	13790	13790	13790	13790	0
543	20231129	113400	160758580	13790	13790	13790	13790	0
544	20231129	113300	160758580	13790	13790	13790	13790	1
545	20231129	113200	160744790	13780	13780	13780	13780	0
546	20231129	113100	160744790	13780	13780	13780	13780	20
547	20231129	113000	160469190	13740	13740	13740	13740	0
548	20231129	112900	160469190	13740	13740	13740	13740	0
549	20231129	112800	160469190	13740	13740	13740	13740	50
550	20231129	112700	159782190	13740	13740	13740	13740	1
551	20231129	112600	159768450	13730	13730	13730	13730	0
552	20231129	112500	159768450	13730	13730	13730	13730	0
553	20231129	112400	159768450	13730	13730	13730	13730	0
554	20231129	112300	159768450	13730	13730	13730	13730	0
555	20231129	112200	159768450	13730	13730	13730	13730	0
556	20231129	112100	159768450	13730	13730	13730	13730	1
557	20231129	112000	159754720	13730	13730	13730	13730	0
558	20231129	111900	159754720	13730	13730	13730	13730	0
559	20231129	111800	159754720	13730	13730	13730	13730	0
560	20231129	111700	159754720	13730	13730	13730	13730	0
561	20231129	111600	159754720	13730	13730	13730	13730	0
562	20231129	111500	159754720	13730	13730	13730	13730	14
563	20231129	111400	159562500	13730	13730	13730	13730	36
564	20231129	111300	159068220	13730	13730	13730	13730	0
565	20231129	111200	159068220	13730	13730	13730	13730	0
566	20231129	111100	159068220	13730	13730	13730	13730	1
567	20231129	111000	159054490	13780	13780	13780	13780	1
568	20231129	110900	159040710	13730	13730	13730	13730	0
569	20231129	110800	159040710	13730	13730	13730	13730	0
570	20231129	110700	159040710	13730	13730	13730	13730	0
571	20231129	110600	159040710	13730	13730	13730	13730	6
572	20231129	110500	158958330	13730	13730	13730	13730	0
573	20231129	110400	158958330	13730	13730	13730	13730	1
574	20231129	110300	158944600	13730	13730	13730	13730	0
575	20231129	110200	158944600	13730	13730	13730	13730	0
576	20231129	110100	158944600	13730	13730	13730	13730	0
577	20231129	110000	158944600	13730	13730	13730	13730	0
578	20231129	105900	158944600	13730	13730	13730	13730	0
579	20231129	105800	158944600	13730	13730	13730	13730	0
580	20231129	105700	158944600	13730	13730	13730	13730	1
581	20231129	105600	158930870	13790	13790	13790	13790	5
582	20231129	105500	158861920	13790	13790	13790	13790	10
583	20231129	105400	158724020	13780	13780	13780	13780	27
584	20231129	105300	158351960	13790	13790	13790	13790	0
585	20231129	105200	158351960	13790	13730	13790	13730	31
586	20231129	105100	157926270	13730	13730	13730	13730	0
587	20231129	105000	157926270	13730	13730	13730	13730	0
588	20231129	104900	157926270	13730	13730	13730	13730	0
589	20231129	104800	157926270	13730	13730	13730	13730	1
590	20231129	104700	157912540	13730	13730	13730	13730	0
591	20231129	104600	157912540	13730	13730	13730	13730	143
592	20231129	104500	155949150	13730	13730	13730	13730	8
593	20231129	104400	155839310	13740	13740	13740	13740	100
594	20231129	104300	154465310	13740	13740	13740	13740	0
595	20231129	104200	154465310	13740	13740	13740	13740	0
596	20231129	104100	154465310	13740	13740	13740	13740	1
597	20231129	104000	154451570	13740	13740	13740	13740	0
598	20231129	103900	154451570	13740	13740	13740	13740	0
599	20231129	103800	154451570	13740	13740	13740	13740	1
600	20231129	103700	154437830	13790	13770	13790	13770	100
601	20231129	103600	153059770	13770	13770	13770	13770	0
602	20231129	103500	153059770	13770	13770	13770	13770	0
603	20231129	103400	153059770	13770	13770	13770	13770	0
604	20231129	103300	153059770	13770	13770	13770	13770	11
605	20231129	103200	152908300	13710	13770	13770	13710	11
606	20231129	103100	152756890	13760	13760	13760	13760	1
607	20231129	103000	152743130	13760	13760	13760	13760	10
608	20231129	102900	152605530	13700	13700	13700	13700	134
609	20231129	102800	150769730	13710	13710	13710	13710	0
610	20231129	102700	150769730	13710	13710	13710	13710	30
611	20231129	102600	150358430	13710	13710	13710	13710	1
612	20231129	102500	150344720	13760	13760	13760	13760	1
613	20231129	102400	150330960	13760	13710	13760	13710	3
614	20231129	102300	150289780	13700	13700	13700	13700	0
615	20231129	102200	150289780	13700	13760	13760	13700	3
616	20231129	102100	150248560	13760	13760	13760	13760	1
617	20231129	102000	150234800	13700	13700	13700	13700	0
618	20231129	101900	150234800	13700	13700	13700	13700	0
619	20231129	101800	150234800	13700	13760	13760	13700	12
620	20231129	101700	150069800	13760	13760	13760	13760	1
621	20231129	101600	150056040	13700	13700	13700	13700	1
622	20231129	101500	150042340	13710	13750	13760	13710	27
623	20231129	101400	149671330	13750	13750	13750	13750	0
624	20231129	101300	149671330	13750	13750	13750	13750	0
625	20231129	101200	149671330	13750	13750	13750	13750	3
626	20231129	101100	149630080	13760	13760	13760	13760	0
627	20231129	101000	149630080	13760	13760	13760	13760	2
628	20231129	100900	149602560	13770	13770	13770	13770	0
629	20231129	100800	149602560	13770	13770	13770	13770	82
630	20231129	100700	148473420	13770	13770	13770	13770	224
631	20231129	100600	145388940	13740	13740	13740	13740	0
632	20231129	100500	145388940	13740	13730	13740	13730	283
633	20231129	100400	141503300	13700	13690	13700	13690	197
634	20231129	100300	138805070	13650	13650	13650	13650	0
635	20231129	100200	138805070	13650	13650	13650	13650	0
636	20231129	100100	138805070	13650	13660	13690	13650	266
637	20231129	100000	135168400	13640	13640	13640	13640	0
638	20231129	095900	135168400	13640	13640	13640	13640	20
639	20231129	095800	134895600	13640	13640	13640	13640	0
640	20231129	095700	134895600	13640	13640	13640	13640	0
641	20231129	095600	134895600	13640	13640	13640	13640	0
642	20231129	095500	134895600	13640	13650	13660	13640	21
643	20231129	095400	134609020	13630	13630	13630	13630	0
644	20231129	095300	134609020	13630	13620	13630	13620	12
645	20231129	095200	134445470	13630	13630	13630	13630	32
646	20231129	095100	134009310	13620	13630	13630	13620	7
647	20231129	095000	133913910	13630	13630	13630	13630	1
648	20231129	094900	133900280	13640	13640	13640	13640	6
649	20231129	094800	133818440	13640	13640	13640	13640	1
650	20231129	094700	133804800	13670	13670	13670	13670	0
651	20231129	094600	133804800	13670	13670	13670	13670	0
652	20231129	094500	133804800	13670	13670	13670	13670	4
653	20231129	094400	133750120	13690	13690	13690	13690	0
654	20231129	094300	133750120	13690	13690	13690	13690	0
655	20231129	094200	133750120	13690	13690	13690	13690	0
656	20231129	094100	133750120	13690	13700	13700	13600	2647
657	20231129	094000	97709800	13680	13710	13710	13680	440
658	20231129	093900	91680070	13720	13720	13720	13720	11
659	20231129	093800	91529150	13720	13710	13720	13710	5
660	20231129	093700	91460590	13720	13730	13730	13720	110
661	20231129	093600	89951380	13720	13720	13720	13720	0
662	20231129	093500	89951380	13720	13720	13720	13720	30
663	20231129	093400	89539780	13700	13700	13700	13700	0
664	20231129	093300	89539780	13700	13700	13700	13700	0
665	20231129	093200	89539780	13700	13700	13700	13700	1
666	20231129	093100	89526080	13740	13740	13740	13740	20
667	20231129	093000	89251280	13740	13670	13740	13670	7
668	20231129	092900	89155170	13740	13670	13740	13670	3
669	20231129	092800	89114020	13670	13670	13670	13670	6
670	20231129	092700	89032000	13670	13670	13670	13670	29
671	20231129	092600	88635570	13660	13740	13740	13660	2
672	20231129	092500	88608170	13650	13640	13650	13640	25
673	20231129	092400	88267020	13630	13710	13710	13630	695
674	20231129	092300	78780400	13710	13710	13710	13710	18
675	20231129	092200	78533620	13710	13750	13750	13710	61
676	20231129	092100	77697270	13710	13720	13720	13710	254
677	20231129	092000	74214900	13760	13710	13760	13710	86
678	20231129	091900	73035330	13610	13610	13610	13610	0
679	20231129	091800	73035330	13610	13610	13720	13610	524
680	20231129	091700	65900050	13660	13750	13750	13600	1686
681	20231129	091600	42845990	13760	13760	13760	13760	0
682	20231129	091500	42845990	13760	13760	13770	13740	401
683	20231129	091400	37330990	13770	13790	13790	13770	131
684	20231129	091300	35526050	13790	13790	13790	13790	0
685	20231129	091200	35526050	13790	13800	13800	13790	1126
686	20231129	091100	19988820	13810	13800	13810	13800	8
687	20231129	091000	19878350	13800	13800	13800	13800	41
688	20231129	090900	19312550	13800	13800	13800	13800	10
689	20231129	090800	19174550	13800	13800	13800	13800	0
690	20231129	090700	19174550	13800	13820	13820	13800	404
691	20231129	090600	13594290	13820	13820	13820	13820	0
692	20231129	090500	13594290	13820	13830	13830	13820	559
693	20231129	090400	5864960	13840	13840	13840	13840	15
694	20231129	090300	5657360	13900	13900	13900	13900	0
695	20231129	090200	5657360	13900	13900	13900	13900	0
696	20231129	090100	5657360	13900	13900	13900	13900	0
697	20231129	090000	5657360	13900	13900	13910	13900	407