KissMeData/031430/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	191100	507322910	16690	16690	16690	16690	1224
3	20231129	191000	507322910	16690	16690	16690	16690	0
4	20231129	190900	507322910	16690	16690	16690	16690	0
5	20231129	190800	507322910	16690	16690	16690	16690	0
6	20231129	190700	507322910	16690	16690	16690	16690	0
7	20231129	190600	507322910	16690	16690	16690	16690	0
8	20231129	190500	507322910	16690	16690	16690	16690	0
9	20231129	190400	507322910	16690	16690	16690	16690	0
10	20231129	190300	507322910	16690	16690	16690	16690	0
11	20231129	190200	507322910	16690	16690	16690	16690	0
12	20231129	190100	507322910	16690	16690	16690	16690	0
13	20231129	190000	507322910	16690	16690	16690	16690	0
14	20231129	185900	507322910	16690	16690	16690	16690	0
15	20231129	185800	507322910	16690	16690	16690	16690	0
16	20231129	185700	507322910	16690	16690	16690	16690	0
17	20231129	185600	507322910	16690	16690	16690	16690	0
18	20231129	185500	507322910	16690	16690	16690	16690	0
19	20231129	185400	507322910	16690	16690	16690	16690	0
20	20231129	185300	507322910	16690	16690	16690	16690	0
21	20231129	185200	507322910	16690	16690	16690	16690	0
22	20231129	185100	507322910	16690	16690	16690	16690	0
23	20231129	185000	507322910	16690	16690	16690	16690	0
24	20231129	184900	507322910	16690	16690	16690	16690	0
25	20231129	184800	507322910	16690	16690	16690	16690	0
26	20231129	184700	507322910	16690	16690	16690	16690	0
27	20231129	184600	507322910	16690	16690	16690	16690	0
28	20231129	184500	507322910	16690	16690	16690	16690	0
29	20231129	184400	507322910	16690	16690	16690	16690	0
30	20231129	184300	507322910	16690	16690	16690	16690	0
31	20231129	184200	507322910	16690	16690	16690	16690	0
32	20231129	184100	507322910	16690	16690	16690	16690	1224
33	20231129	184000	507322910	16690	16690	16690	16690	0
34	20231129	183900	507322910	16690	16690	16690	16690	0
35	20231129	183800	507322910	16690	16690	16690	16690	0
36	20231129	183700	507322910	16690	16690	16690	16690	0
37	20231129	183600	507322910	16690	16690	16690	16690	0
38	20231129	183500	507322910	16690	16690	16690	16690	0
39	20231129	183400	507322910	16690	16690	16690	16690	0
40	20231129	183300	507322910	16690	16690	16690	16690	0
41	20231129	183200	507322910	16690	16690	16690	16690	0
42	20231129	183100	507322910	16690	16690	16690	16690	0
43	20231129	183000	507322910	16690	16690	16690	16690	0
44	20231129	182900	507322910	16690	16690	16690	16690	0
45	20231129	182800	507322910	16690	16690	16690	16690	0
46	20231129	182700	507322910	16690	16690	16690	16690	0
47	20231129	182600	507322910	16690	16690	16690	16690	0
48	20231129	182500	507322910	16690	16690	16690	16690	0
49	20231129	182400	507322910	16690	16690	16690	16690	0
50	20231129	182300	507322910	16690	16690	16690	16690	0
51	20231129	182200	507322910	16690	16690	16690	16690	0
52	20231129	182100	507322910	16690	16690	16690	16690	0
53	20231129	182000	507322910	16690	16690	16690	16690	0
54	20231129	181900	507322910	16690	16690	16690	16690	0
55	20231129	181800	507322910	16690	16690	16690	16690	0
56	20231129	181700	507322910	16690	16690	16690	16690	0
57	20231129	181600	507322910	16690	16690	16690	16690	0
58	20231129	181500	507322910	16690	16690	16690	16690	0
59	20231129	181400	507322910	16690	16690	16690	16690	0
60	20231129	181300	507322910	16690	16690	16690	16690	0
61	20231129	181200	507322910	16690	16690	16690	16690	0
62	20231129	181100	507322910	16690	16690	16690	16690	1224
63	20231129	181000	507322910	16690	16690	16690	16690	0
64	20231129	180900	507322910	16690	16690	16690	16690	0
65	20231129	180800	507322910	16690	16690	16690	16690	0
66	20231129	180700	507322910	16690	16690	16690	16690	0
67	20231129	180600	507322910	16690	16690	16690	16690	0
68	20231129	180500	507322910	16690	16690	16690	16690	0
69	20231129	180400	507322910	16690	16690	16690	16690	0
70	20231129	180300	507322910	16690	16690	16690	16690	0
71	20231129	180200	507322910	16690	16690	16690	16690	0
72	20231129	180100	507322910	16690	16690	16690	16690	0
73	20231129	180000	507322910	16690	16690	16690	16690	0
74	20231129	175900	507322910	16690	16690	16690	16690	0
75	20231129	175800	507322910	16690	16690	16690	16690	0
76	20231129	175700	507322910	16690	16690	16690	16690	0
77	20231129	175600	507322910	16690	16690	16690	16690	0
78	20231129	175500	507322910	16690	16690	16690	16690	0
79	20231129	175400	507322910	16690	16690	16690	16690	0
80	20231129	175300	507322910	16690	16690	16690	16690	0
81	20231129	175200	507322910	16690	16690	16690	16690	0
82	20231129	175100	507322910	16690	16690	16690	16690	0
83	20231129	175000	507322910	16690	16690	16690	16690	0
84	20231129	174900	507322910	16690	16690	16690	16690	0
85	20231129	174800	507322910	16690	16690	16690	16690	0
86	20231129	174700	507322910	16690	16690	16690	16690	0
87	20231129	174600	507322910	16690	16690	16690	16690	0
88	20231129	174500	507322910	16690	16690	16690	16690	0
89	20231129	174400	507322910	16690	16690	16690	16690	0
90	20231129	174300	507322910	16690	16690	16690	16690	0
91	20231129	174200	507322910	16690	16690	16690	16690	0
92	20231129	174100	507322910	16690	16690	16690	16690	1224
93	20231129	174000	507322910	16690	16690	16690	16690	0
94	20231129	173900	507322910	16690	16690	16690	16690	0
95	20231129	173800	507322910	16690	16690	16690	16690	0
96	20231129	173700	507322910	16690	16690	16690	16690	0
97	20231129	173600	507322910	16690	16690	16690	16690	0
98	20231129	173500	507322910	16690	16690	16690	16690	0
99	20231129	173400	507322910	16690	16690	16690	16690	0
100	20231129	173300	507322910	16690	16690	16690	16690	0
101	20231129	173200	507322910	16690	16690	16690	16690	0
102	20231129	173100	507322910	16690	16690	16690	16690	0
103	20231129	173000	507322910	16690	16690	16690	16690	0
104	20231129	172900	507322910	16690	16690	16690	16690	0
105	20231129	172800	507322910	16690	16690	16690	16690	0
106	20231129	172700	507322910	16690	16690	16690	16690	0
107	20231129	172600	507322910	16690	16690	16690	16690	0
108	20231129	172500	507322910	16690	16690	16690	16690	0
109	20231129	172400	507322910	16690	16690	16690	16690	0
110	20231129	172300	507322910	16690	16690	16690	16690	0
111	20231129	172200	507322910	16690	16690	16690	16690	0
112	20231129	172100	507322910	16690	16690	16690	16690	0
113	20231129	172000	507322910	16690	16690	16690	16690	0
114	20231129	171900	507322910	16690	16690	16690	16690	0
115	20231129	171800	507322910	16690	16690	16690	16690	0
116	20231129	171700	507322910	16690	16690	16690	16690	0
117	20231129	171600	507322910	16690	16690	16690	16690	0
118	20231129	171500	507322910	16690	16690	16690	16690	0
119	20231129	171400	507322910	16690	16690	16690	16690	0
120	20231129	171300	507322910	16690	16690	16690	16690	0
121	20231129	171200	507322910	16690	16690	16690	16690	0
122	20231129	171100	507322910	16690	16690	16690	16690	1224
123	20231129	171000	507322910	16690	16690	16690	16690	0
124	20231129	170900	507322910	16690	16690	16690	16690	0
125	20231129	170800	507322910	16690	16690	16690	16690	0
126	20231129	170700	507322910	16690	16690	16690	16690	0
127	20231129	170600	507322910	16690	16690	16690	16690	0
128	20231129	170500	507322910	16690	16690	16690	16690	0
129	20231129	170400	507322910	16690	16690	16690	16690	0
130	20231129	170300	507322910	16690	16690	16690	16690	0
131	20231129	170200	507322910	16690	16690	16690	16690	0
132	20231129	170100	507322910	16690	16690	16690	16690	0
133	20231129	170000	507322910	16690	16690	16690	16690	0
134	20231129	165900	507322910	16690	16690	16690	16690	0
135	20231129	165800	507322910	16690	16690	16690	16690	0
136	20231129	165700	507322910	16690	16690	16690	16690	0
137	20231129	165600	507322910	16690	16690	16690	16690	0
138	20231129	165500	507322910	16690	16690	16690	16690	0
139	20231129	165400	507322910	16690	16690	16690	16690	0
140	20231129	165300	507322910	16690	16690	16690	16690	0
141	20231129	165200	507322910	16690	16690	16690	16690	0
142	20231129	165100	507322910	16690	16690	16690	16690	0
143	20231129	165000	507322910	16690	16690	16690	16690	0
144	20231129	164900	507322910	16690	16690	16690	16690	0
145	20231129	164800	507322910	16690	16690	16690	16690	0
146	20231129	164700	507322910	16690	16690	16690	16690	0
147	20231129	164600	507322910	16690	16690	16690	16690	0
148	20231129	164500	507322910	16690	16690	16690	16690	0
149	20231129	164400	507322910	16690	16690	16690	16690	0
150	20231129	164300	507322910	16690	16690	16690	16690	0
151	20231129	164200	507322910	16690	16690	16690	16690	0
152	20231129	164100	507322910	16690	16690	16690	16690	1224
153	20231129	164000	507322910	16690	16690	16690	16690	0
154	20231129	163900	507322910	16690	16690	16690	16690	0
155	20231129	163800	507322910	16690	16690	16690	16690	0
156	20231129	163700	507322910	16690	16690	16690	16690	0
157	20231129	163600	507322910	16690	16690	16690	16690	0
158	20231129	163500	507322910	16690	16690	16690	16690	0
159	20231129	163400	507322910	16690	16690	16690	16690	0
160	20231129	163300	507322910	16690	16690	16690	16690	0
161	20231129	163200	507322910	16690	16690	16690	16690	0
162	20231129	163100	507322910	16690	16690	16690	16690	0
163	20231129	163000	507322910	16690	16690	16690	16690	0
164	20231129	162900	507322910	16690	16690	16690	16690	0
165	20231129	162800	507322910	16690	16690	16690	16690	0
166	20231129	162700	507322910	16690	16690	16690	16690	0
167	20231129	162600	507322910	16690	16690	16690	16690	0
168	20231129	162500	507322910	16690	16690	16690	16690	0
169	20231129	162400	507322910	16690	16690	16690	16690	0
170	20231129	162300	507322910	16690	16690	16690	16690	0
171	20231129	162200	507322910	16690	16690	16690	16690	0
172	20231129	162100	507322910	16690	16690	16690	16690	0
173	20231129	162000	507322910	16690	16690	16690	16690	0
174	20231129	161900	507322910	16690	16690	16690	16690	0
175	20231129	161800	507322910	16690	16690	16690	16690	0
176	20231129	161700	507322910	16690	16690	16690	16690	0
177	20231129	161600	507322910	16690	16690	16690	16690	0
178	20231129	161500	507322910	16690	16690	16690	16690	0
179	20231129	161400	507322910	16690	16690	16690	16690	0
180	20231129	161300	507322910	16690	16690	16690	16690	0
181	20231129	161200	507322910	16690	16690	16690	16690	0
182	20231129	161100	507322910	16690	16690	16690	16690	1224
183	20231129	161000	507322910	16690	16690	16690	16690	0
184	20231129	160900	507322910	16690	16690	16690	16690	0
185	20231129	160800	507322910	16690	16690	16690	16690	0
186	20231129	160700	507322910	16690	16690	16690	16690	0
187	20231129	160600	507322910	16690	16690	16690	16690	0
188	20231129	160500	507322910	16690	16690	16690	16690	0
189	20231129	160400	507322910	16690	16690	16690	16690	0
190	20231129	160300	507322910	16690	16690	16690	16690	0
191	20231129	160200	507322910	16690	16690	16690	16690	0
192	20231129	160100	507322910	16690	16690	16690	16690	0
193	20231129	160000	507322910	16690	16690	16690	16690	0
194	20231129	155900	507322910	16690	16690	16690	16690	0
195	20231129	155800	507322910	16690	16690	16690	16690	0
196	20231129	155700	507322910	16690	16690	16690	16690	0
197	20231129	155600	507322910	16690	16690	16690	16690	0
198	20231129	155500	507322910	16690	16690	16690	16690	0
199	20231129	155400	507322910	16690	16690	16690	16690	0
200	20231129	155300	507322910	16690	16690	16690	16690	0
201	20231129	155200	507322910	16690	16690	16690	16690	0
202	20231129	155100	507322910	16690	16690	16690	16690	0
203	20231129	155000	507322910	16690	16690	16690	16690	0
204	20231129	154900	507322910	16690	16690	16690	16690	0
205	20231129	154800	507322910	16690	16690	16690	16690	0
206	20231129	154700	507322910	16690	16690	16690	16690	0
207	20231129	154600	507322910	16690	16690	16690	16690	0
208	20231129	154500	507322910	16690	16690	16690	16690	0
209	20231129	154400	507322910	16690	16690	16690	16690	0
210	20231129	154300	507322910	16690	16690	16690	16690	0
211	20231129	154200	507322910	16690	16690	16690	16690	0
212	20231129	154100	507322910	16690	16690	16690	16690	1224
213	20231129	154000	507322910	16690	16690	16690	16690	0
214	20231129	153900	507322910	16690	16690	16690	16690	0
215	20231129	153800	507322910	16690	16690	16690	16690	0
216	20231129	153700	507322910	16690	16690	16690	16690	0
217	20231129	153600	507322910	16690	16690	16690	16690	0
218	20231129	153500	507322910	16690	16690	16690	16690	0
219	20231129	153400	507322910	16690	16690	16690	16690	0
220	20231129	153300	507322910	16690	16690	16690	16690	0
221	20231129	153200	507322910	16690	16690	16690	16690	0
222	20231129	153100	507322910	16690	16690	16690	16690	0
223	20231129	153000	507322910	16690	16690	16690	16690	1224
224	20231129	152900	486894350	16640	16640	16640	16640	0
225	20231129	152800	486894350	16640	16640	16640	16640	0
226	20231129	152700	486894350	16640	16640	16640	16640	0
227	20231129	152600	486894350	16640	16640	16640	16640	0
228	20231129	152500	486894350	16640	16640	16640	16640	0
229	20231129	152400	486894350	16640	16640	16640	16640	0
230	20231129	152300	486894350	16640	16640	16640	16640	0
231	20231129	152200	486894350	16640	16640	16640	16640	0
232	20231129	152100	486894350	16640	16640	16640	16640	0
233	20231129	152000	486894350	16640	16640	16640	16640	0
234	20231129	151900	486894350	16640	16630	16640	16620	202
235	20231129	151800	483535540	16630	16630	16640	16630	43
236	20231129	151700	482820130	16630	16620	16640	16620	22
237	20231129	151600	482454270	16630	16640	16640	16630	17
238	20231129	151500	482171550	16620	16630	16630	16620	202
239	20231129	151400	478813780	16640	16640	16640	16630	29
240	20231129	151300	478331390	16640	16630	16640	16630	136
241	20231129	151200	476068640	16620	16620	16620	16620	20
242	20231129	151100	475736240	16620	16630	16630	16620	43
243	20231129	151000	475021460	16610	16610	16610	16610	27
244	20231129	150900	474572990	16610	16590	16610	16590	83
245	20231129	150800	473195040	16590	16570	16590	16570	440
246	20231129	150700	465896520	16570	16550	16570	16550	999
247	20231129	150600	449347390	16560	16590	16590	16560	456
248	20231129	150500	441786890	16590	16590	16590	16590	27
249	20231129	150400	441338960	16590	16600	16600	16590	517
250	20231129	150300	432758000	16610	16610	16610	16610	9
251	20231129	150200	432608510	16600	16610	16610	16600	114
252	20231129	150100	430716090	16610	16610	16610	16610	16
253	20231129	150000	430450330	16610	16630	16630	16610	226
254	20231129	145900	426695310	16620	16620	16620	16620	39
255	20231129	145800	426047130	16630	16620	16630	16620	45
256	20231129	145700	425299150	16620	16610	16620	16610	11
257	20231129	145600	425116410	16610	16620	16620	16610	113
258	20231129	145500	423238510	16630	16630	16630	16630	88
259	20231129	145400	421775070	16630	16630	16630	16630	40
260	20231129	145300	421109870	16630	16630	16630	16630	4
261	20231129	145200	421043350	16640	16630	16640	16630	42
262	20231129	145100	420344680	16630	16620	16630	16620	18
263	20231129	145000	420045480	16630	16630	16630	16630	2
264	20231129	144900	420012220	16620	16620	16630	16620	107
265	20231129	144800	418233250	16630	16630	16630	16630	10
266	20231129	144700	418066950	16640	16640	16640	16640	1
267	20231129	144600	418050310	16640	16630	16640	16630	4
268	20231129	144500	417983780	16610	16610	16610	16610	15
269	20231129	144400	417734630	16600	16600	16600	16600	0
270	20231129	144300	417734630	16600	16620	16620	16600	234
271	20231129	144200	413848240	16610	16610	16610	16610	12
272	20231129	144100	413648920	16610	16610	16610	16610	18
273	20231129	144000	413349940	16650	16610	16650	16610	79
274	20231129	143900	412037550	16600	16610	16610	16600	18
275	20231129	143800	411738710	16610	16640	16640	16610	45
276	20231129	143700	410991010	16620	16620	16620	16600	320
277	20231129	143600	405676580	16620	16630	16630	16620	241
278	20231129	143500	401668890	16630	16630	16630	16630	36
279	20231129	143400	401070210	16650	16640	16650	16640	63
280	20231129	143300	400021390	16630	16630	16630	16630	14
281	20231129	143200	399788570	16630	16640	16640	16630	22
282	20231129	143100	399422680	16640	16660	16660	16640	1068
283	20231129	143000	381639500	16660	16660	16660	16660	0
284	20231129	142900	381639500	16660	16670	16670	16660	106
285	20231129	142800	379873490	16670	16680	16680	16670	164
286	20231129	142700	377138450	16680	16680	16680	16680	100
287	20231129	142600	375470450	16670	16670	16670	16670	18
288	20231129	142500	375170390	16670	16670	16670	16670	15
289	20231129	142400	374920340	16670	16670	16670	16670	0
290	20231129	142300	374920340	16670	16670	16670	16670	18
291	20231129	142200	374620280	16670	16660	16670	16660	172
292	20231129	142100	371754270	16660	16660	16660	16660	19
293	20231129	142000	371437730	16660	16660	16660	16660	0
294	20231129	141900	371437730	16660	16660	16660	16660	12
295	20231129	141800	371237810	16660	16660	16660	16660	17
296	20231129	141700	370954590	16660	16660	16660	16660	50
297	20231129	141600	370121590	16660	16670	16670	16660	147
298	20231129	141500	367672060	16670	16670	16670	16670	20
299	20231129	141400	367338660	16670	16660	16670	16660	532
300	20231129	141300	358475220	16680	16670	16680	16670	103
301	20231129	141200	356758200	16670	16670	16670	16670	19
302	20231129	141100	356441470	16670	16690	16690	16670	650
303	20231129	141000	345601020	16690	16690	16690	16690	367
304	20231129	140900	339475790	16690	16690	16690	16680	41
305	20231129	140800	338791660	16690	16680	16690	16680	42
306	20231129	140700	338090840	16680	16680	16680	16680	0
307	20231129	140600	338090840	16680	16680	16680	16680	20
308	20231129	140500	337757240	16680	16690	16690	16680	17
309	20231129	140400	337473630	16690	16690	16690	16690	0
310	20231129	140300	337473630	16690	16690	16690	16690	52
311	20231129	140200	336605750	16690	16690	16690	16690	16
312	20231129	140100	336338710	16680	16680	16680	16680	0
313	20231129	140000	336338710	16680	16680	16690	16680	38
314	20231129	135900	335704780	16680	16670	16680	16670	42
315	20231129	135800	335004630	16670	16660	16670	16660	50
316	20231129	135700	334171350	16670	16670	16670	16670	21
317	20231129	135600	333821280	16660	16660	16660	16660	37
318	20231129	135500	333204860	16670	16680	16680	16670	489
319	20231129	135400	325049680	16690	16690	16690	16690	2
320	20231129	135300	325016300	16690	16710	16710	16690	1151
321	20231129	135200	305794020	16710	16720	16720	16710	31
322	20231129	135100	305275870	16710	16710	16710	16710	0
323	20231129	135000	305275870	16710	16720	16720	16710	18
324	20231129	134900	304975050	16710	16720	16720	16710	22
325	20231129	134800	304607420	16720	16710	16720	16710	115
326	20231129	134700	302684740	16710	16720	16720	16710	21
327	20231129	134600	302333820	16700	16720	16720	16700	21
328	20231129	134500	301983080	16700	16700	16700	16700	207
329	20231129	134400	298526180	16710	16710	16720	16710	813
330	20231129	134300	284940940	16720	16720	16720	16710	19
331	20231129	134200	284623430	16710	16710	16710	16710	14
332	20231129	134100	284389490	16720	16720	16720	16720	51
333	20231129	134000	283536770	16710	16720	16720	16710	29
334	20231129	133900	283052080	16710	16710	16710	16710	13
335	20231129	133800	282834850	16720	16710	16720	16710	11
336	20231129	133700	282651030	16720	16730	16730	16710	459
337	20231129	133600	274976730	16720	16720	16720	16720	36
338	20231129	133500	274374810	16720	16720	16720	16720	18
339	20231129	133400	274073850	16720	16720	16720	16720	0
340	20231129	133300	274073850	16720	16730	16730	16720	218
341	20231129	133200	270426750	16730	16730	16730	16730	0
342	20231129	133100	270426750	16730	16730	16730	16730	8
343	20231129	133000	270292910	16730	16730	16730	16730	1
344	20231129	132900	270276180	16730	16730	16730	16730	38
345	20231129	132800	269640440	16730	16730	16730	16730	10
346	20231129	132700	269473140	16730	16730	16730	16730	1
347	20231129	132600	269456410	16730	16730	16730	16730	14
348	20231129	132500	269222190	16730	16730	16730	16730	61
349	20231129	132400	268201660	16730	16730	16730	16730	0
350	20231129	132300	268201660	16730	16730	16730	16730	0
351	20231129	132200	268201660	16730	16730	16730	16730	1
352	20231129	132100	268184930	16730	16730	16730	16730	0
353	20231129	132000	268184930	16730	16730	16730	16730	320
354	20231129	131900	262831330	16740	16750	16750	16740	58
355	20231129	131800	261860130	16740	16740	16740	16740	0
356	20231129	131700	261860130	16740	16740	16740	16740	0
357	20231129	131600	261860130	16740	16750	16750	16740	187
358	20231129	131500	258728200	16750	16760	16760	16750	190
359	20231129	131400	255544550	16770	16780	16780	16770	141
360	20231129	131300	253179970	16780	16780	16780	16780	51
361	20231129	131200	252324190	16780	16780	16780	16780	32
362	20231129	131100	251787230	16790	16790	16790	16790	1
363	20231129	131000	251770440	16790	16790	16790	16790	120
364	20231129	130900	249755640	16790	16790	16790	16790	0
365	20231129	130800	249755640	16790	16790	16790	16790	0
366	20231129	130700	249755640	16790	16790	16790	16790	0
367	20231129	130600	249755640	16790	16790	16790	16790	0
368	20231129	130500	249755640	16790	16810	16810	16790	24
369	20231129	130400	249352360	16780	16780	16780	16780	25
370	20231129	130300	248932860	16810	16780	16810	16780	89
371	20231129	130200	247439020	16780	16780	16780	16780	0
372	20231129	130100	247439020	16780	16780	16780	16780	0
373	20231129	130000	247439020	16780	16780	16780	16780	18
374	20231129	125900	247136980	16790	16790	16790	16790	0
375	20231129	125800	247136980	16790	16790	16790	16790	21
376	20231129	125700	246784390	16800	16800	16800	16800	4
377	20231129	125600	246717190	16790	16780	16790	16780	118
378	20231129	125500	244737120	16770	16770	16770	16770	0
379	20231129	125400	244737120	16770	16770	16770	16770	0
380	20231129	125300	244737120	16770	16770	16770	16770	0
381	20231129	125200	244737120	16770	16770	16770	16770	0
382	20231129	125100	244737120	16770	16780	16780	16770	22
383	20231129	125000	244367980	16760	16760	16760	16760	0
384	20231129	124900	244367980	16760	16760	16760	16760	10
385	20231129	124800	244200380	16760	16760	16760	16760	10
386	20231129	124700	244032780	16760	16760	16760	16760	0
387	20231129	124600	244032780	16760	16770	16770	16760	136
388	20231129	124500	241752450	16780	16780	16780	16780	30
389	20231129	124400	241249050	16770	16780	16780	16770	15
390	20231129	124300	240997490	16780	16780	16780	16780	11
391	20231129	124200	240812910	16790	16780	16790	16780	44
392	20231129	124100	240074490	16770	16770	16780	16770	86
393	20231129	124000	238631770	16780	16780	16780	16780	17
394	20231129	123900	238346510	16800	16800	16800	16800	5
395	20231129	123800	238262510	16810	16810	16810	16810	0
396	20231129	123700	238262510	16810	16810	16810	16810	0
397	20231129	123600	238262510	16810	16810	16810	16810	0
398	20231129	123500	238262510	16810	16810	16810	16810	6
399	20231129	123400	238161650	16790	16790	16790	16790	0
400	20231129	123300	238161650	16790	16790	16790	16790	90
401	20231129	123200	236650550	16790	16800	16800	16790	4
402	20231129	123100	236583380	16770	16770	16770	16770	0
403	20231129	123000	236583380	16770	16770	16770	16770	0
404	20231129	122900	236583380	16770	16770	16770	16770	20
405	20231129	122800	236247980	16770	16770	16770	16770	0
406	20231129	122700	236247980	16770	16770	16770	16770	12
407	20231129	122600	236046740	16770	16820	16820	16770	22
408	20231129	122500	235677650	16820	16810	16820	16810	2
409	20231129	122400	235644020	16760	16760	16760	16760	14
410	20231129	122300	235409380	16760	16760	16760	16760	17
411	20231129	122200	235124460	16810	16810	16810	16810	25
412	20231129	122100	234704210	16760	16770	16770	16760	15
413	20231129	122000	234452800	16770	16770	16770	16770	19
414	20231129	121900	234134170	16770	16770	16770	16770	18
415	20231129	121800	233832310	16830	16770	16830	16770	10
416	20231129	121700	233664490	16770	16770	16770	16770	12
417	20231129	121600	233463250	16830	16760	16830	16760	13
418	20231129	121500	233245300	16830	16820	16830	16820	26
419	20231129	121400	232807970	16770	16830	16830	16770	20
420	20231129	121300	232472510	16740	16740	16740	16740	12
421	20231129	121200	232271630	16770	16770	16770	16770	0
422	20231129	121100	232271630	16770	16750	16770	16750	48
423	20231129	121000	231467470	16750	16750	16750	16750	14
424	20231129	120900	231232970	16740	16740	16740	16740	0
425	20231129	120800	231232970	16740	16740	16740	16740	16
426	20231129	120700	230965130	16750	16750	16750	16750	16
427	20231129	120600	230697130	16750	16760	16760	16750	151
428	20231129	120500	228166620	16760	16760	16760	16760	0
429	20231129	120400	228166620	16760	16760	16760	16760	13
430	20231129	120300	227948740	16750	16750	16750	16750	19
431	20231129	120200	227630490	16750	16820	16820	16750	601
432	20231129	120100	217541270	16820	16820	16820	16820	13
433	20231129	120000	217322610	16820	16820	16820	16820	16
434	20231129	115900	217053490	16820	16820	16820	16820	0
435	20231129	115800	217053490	16820	16820	16820	16820	17
436	20231129	115700	216767550	16810	16810	16810	16810	17
437	20231129	115600	216481780	16820	16810	16830	16810	36
438	20231129	115500	215876390	16810	16810	16810	16810	0
439	20231129	115400	215876390	16810	16810	16810	16810	20
440	20231129	115300	215540190	16810	16810	16810	16810	12
441	20231129	115200	215338470	16830	16830	16830	16830	10
442	20231129	115100	215170170	16830	16830	16830	16830	2
443	20231129	115000	215136510	16830	16840	16840	16810	32
444	20231129	114900	214598090	16840	16830	16840	16810	32
445	20231129	114800	214059830	16840	16840	16840	16840	1
446	20231129	114700	214042990	16840	16860	16860	16840	4
447	20231129	114600	213975580	16870	16870	16870	16870	12
448	20231129	114500	213773140	16880	16880	16880	16880	20
449	20231129	114400	213435540	16890	16890	16890	16890	2
450	20231129	114300	213401760	16900	16880	16960	16880	33
451	20231129	114200	212844300	16960	16960	16960	16960	1
452	20231129	114100	212827340	16870	16980	17000	16870	527
453	20231129	114000	203871410	16990	16790	16990	16790	1020
454	20231129	113900	186573640	16890	16890	16890	16890	100
455	20231129	113800	184884640	16790	16810	16880	16790	40
456	20231129	113700	184210750	16810	16810	16810	16810	19
457	20231129	113600	183891360	16790	16790	16790	16790	20
458	20231129	113500	183555560	16790	16880	16880	16790	40
459	20231129	113400	182881620	16790	16790	16790	16790	16
460	20231129	113300	182612980	16860	16780	16860	16780	41
461	20231129	113200	181923000	16850	16850	16850	16850	26
462	20231129	113100	181484900	16780	16780	16780	16780	20
463	20231129	113000	181149300	16840	16750	16840	16750	46
464	20231129	112900	180375740	16750	16750	16750	16750	1
465	20231129	112800	180358990	16750	16750	16780	16750	107
466	20231129	112700	178565450	16750	16740	16750	16740	15
467	20231129	112600	178314320	16750	16750	16750	16710	987
468	20231129	112500	161813800	16740	16750	16750	16740	18
469	20231129	112400	161512470	16750	16740	16750	16740	19
470	20231129	112300	161194380	16750	16750	16750	16750	5
471	20231129	112200	161110630	16760	16760	16760	16760	7
472	20231129	112100	160993310	16760	16760	16760	16760	5
473	20231129	112000	160909510	16770	16780	16780	16770	13
474	20231129	111900	160691470	16770	16770	16770	16770	0
475	20231129	111800	160691470	16770	16770	16770	16770	12
476	20231129	111700	160490230	16770	16770	16770	16770	102
477	20231129	111600	158779690	16770	16770	16770	16770	0
478	20231129	111500	158779690	16770	16770	16770	16770	15
479	20231129	111400	158528140	16770	16780	16780	16770	22
480	20231129	111300	158159170	16770	16770	16770	16770	0
481	20231129	111200	158159170	16770	16770	16770	16770	14
482	20231129	111100	157924390	16770	16770	16770	16770	15
483	20231129	111000	157672840	16760	16760	16760	16760	17
484	20231129	110900	157387920	16770	16770	16770	16770	0
485	20231129	110800	157387920	16770	16770	16770	16760	31
486	20231129	110700	156868250	16770	16770	16770	16770	5
487	20231129	110600	156784400	16780	16780	16780	16780	45
488	20231129	110500	156029300	16780	16780	16780	16780	18
489	20231129	110400	155727260	16800	16780	16800	16780	16
490	20231129	110300	155458750	16790	16790	16790	16790	90
491	20231129	110200	153947650	16790	16790	16790	16790	17
492	20231129	110100	153662220	16790	16790	16790	16790	14
493	20231129	110000	153427160	16790	16790	16790	16790	17
494	20231129	105900	153141730	16790	16790	16790	16790	0
495	20231129	105800	153141730	16790	16790	16790	16790	0
496	20231129	105700	153141730	16790	16790	16790	16790	59
497	20231129	105600	152151120	16790	16790	16790	16790	23
498	20231129	105500	151764950	16780	16730	16780	16730	32
499	20231129	105400	151228040	16730	16730	16730	16730	0
500	20231129	105300	151228040	16730	16780	16780	16730	200
501	20231129	105200	147881850	16730	16730	16730	16730	59
502	20231129	105100	146894780	16730	16720	16730	16720	22
503	20231129	105000	146526920	16730	16730	16730	16720	245
504	20231129	104900	142428730	16740	16770	16770	16740	172
505	20231129	104800	139545600	16770	16770	16770	16770	18
506	20231129	104700	139243740	16770	16770	16780	16770	19
507	20231129	104600	138925100	16780	16780	16780	16750	798
508	20231129	104500	125544360	16780	16780	16780	16780	18
509	20231129	104400	125242320	16780	16790	16790	16780	45
510	20231129	104300	124486910	16790	16790	16790	16790	0
511	20231129	104200	124486910	16790	16800	16800	16790	59
512	20231129	104100	123496110	16800	16800	16800	16800	13
513	20231129	104000	123277710	16810	16810	16810	16810	4
514	20231129	103900	123210470	16820	16820	16820	16820	2
515	20231129	103800	123176830	16820	16820	16820	16820	14
516	20231129	103700	122941350	16830	16830	16830	16830	4
517	20231129	103600	122874030	16840	16830	16840	16820	18
518	20231129	103500	122571140	16830	16850	16850	16830	39
519	20231129	103400	121914410	16850	16840	16850	16840	26
520	20231129	103300	121476510	16840	16840	16840	16840	0
521	20231129	103200	121476510	16840	16840	16840	16840	12
522	20231129	103100	121274430	16840	16850	16850	16840	19
523	20231129	103000	120954430	16860	16860	16860	16860	9
524	20231129	102900	120802690	16870	16870	16870	16870	0
525	20231129	102800	120802690	16870	16870	16870	16870	0
526	20231129	102700	120802690	16870	16870	16870	16870	11
527	20231129	102600	120617120	16870	16870	16870	16870	0
528	20231129	102500	120617120	16870	16870	16870	16870	0
529	20231129	102400	120617120	16870	16800	16880	16790	54
530	20231129	102300	119708120	16780	16890	16890	16780	122
531	20231129	102200	117657000	16870	16890	16890	16870	59
532	20231129	102100	116661310	16890	16890	16890	16880	30
533	20231129	102000	116154860	16890	16890	16890	16890	0
534	20231129	101900	116154860	16890	16890	16890	16890	284
535	20231129	101800	111358100	16920	16870	16920	16870	77
536	20231129	101700	110057440	16870	16870	16870	16860	5
537	20231129	101600	109973100	16860	16840	16870	16840	28
538	20231129	101500	109501050	16840	16840	16840	16840	1
539	20231129	101400	109484210	16840	16840	16840	16840	1
540	20231129	101300	109467370	16840	16840	16840	16840	0
541	20231129	101200	109467370	16840	16850	16850	16840	21
542	20231129	101100	109113720	16850	16840	16850	16840	53
543	20231129	101000	108220800	16830	16850	16850	16830	58
544	20231129	100900	107244080	16850	16850	16850	16850	0
545	20231129	100800	107244080	16850	16840	16850	16840	21
546	20231129	100700	106890430	16840	16840	16840	16840	5
547	20231129	100600	106806230	16850	16850	16850	16850	1
548	20231129	100500	106789380	16850	16860	16860	16850	47
549	20231129	100400	105997270	16870	16850	16870	16850	35
550	20231129	100300	105407290	16860	16860	16860	16860	2
551	20231129	100200	105373570	16860	16850	16860	16840	41
552	20231129	100100	104682730	16860	16860	16860	16860	2
553	20231129	100000	104649010	16860	16770	16860	16770	26
554	20231129	095900	104212630	16770	16770	16770	16770	0
555	20231129	095800	104212630	16770	16770	16770	16770	0
556	20231129	095700	104212630	16770	16760	16770	16760	93
557	20231129	095600	102653920	16760	16760	16760	16760	3
558	20231129	095500	102603640	16750	16750	16760	16750	122
559	20231129	095400	100560090	16750	16750	16750	16750	1
560	20231129	095300	100543340	16730	16730	16730	16730	16
561	20231129	095200	100275660	16730	16750	16750	16730	14
562	20231129	095100	100041420	16720	16720	16720	16720	0
563	20231129	095000	100041420	16720	16720	16720	16720	0
564	20231129	094900	100041420	16720	16720	16720	16720	12
565	20231129	094800	99840780	16720	16720	16720	16720	224
566	20231129	094700	96095500	16720	16710	16720	16710	103
567	20231129	094600	94374340	16710	16710	16710	16710	0
568	20231129	094500	94374340	16710	16720	16720	16710	68
569	20231129	094400	93238010	16710	16720	16720	16710	114
570	20231129	094300	91332980	16720	16720	16720	16720	12
571	20231129	094200	91132340	16710	16710	16710	16710	50
572	20231129	094100	90296840	16720	16720	16720	16720	39
573	20231129	094000	89644760	16720	16720	16720	16720	42
574	20231129	093900	88942520	16720	16730	16730	16720	30
575	20231129	093800	88440870	16750	16750	16750	16750	6
576	20231129	093700	88340370	16750	16750	16750	16750	1
577	20231129	093600	88323620	16710	16720	16720	16710	75
578	20231129	093500	87069870	16720	16730	16730	16720	152
579	20231129	093400	84528110	16730	16730	16730	16730	111
580	20231129	093300	82671080	16740	16760	16760	16730	92
581	20231129	093200	81130480	16760	16780	16780	16760	13
582	20231129	093100	80912540	16780	16780	16780	16780	7
583	20231129	093000	80795080	16760	16750	16760	16750	171
584	20231129	092900	77929730	16750	16750	16750	16750	0
585	20231129	092800	77929730	16750	16750	16750	16750	11
586	20231129	092700	77745480	16750	16750	16750	16750	228
587	20231129	092600	73926480	16760	16760	16760	16760	9
588	20231129	092500	73775640	16760	16750	16760	16750	232
589	20231129	092400	69887570	16750	16770	16770	16750	346
590	20231129	092300	64089230	16770	16770	16770	16770	76
591	20231129	092200	62814710	16770	16770	16770	16760	175
592	20231129	092100	59881540	16760	16760	16760	16760	17
593	20231129	092000	59596620	16760	16760	16770	16760	105
594	20231129	091900	57836770	16770	16780	16780	16760	91
595	20231129	091800	56311170	16770	16770	16770	16770	32
596	20231129	091700	55774530	16770	16790	16860	16760	458
597	20231129	091600	48093580	16780	16790	16790	16780	141
598	20231129	091500	45726530	16790	16790	16790	16790	100
599	20231129	091400	44047530	16780	16780	16780	16780	60
600	20231129	091300	43040730	16780	16780	16780	16780	728
601	20231129	091200	30824890	16780	16780	16780	16780	32
602	20231129	091100	30287930	16780	16820	16820	16770	616
603	20231129	091000	19938550	16820	16860	16860	16820	334
604	20231129	090900	14317580	16860	16860	16860	16860	0
605	20231129	090800	14317580	16860	16860	16860	16860	3
606	20231129	090700	14267000	16830	16830	16830	16830	70
607	20231129	090600	13088900	16860	16840	16860	16840	116
608	20231129	090500	11135380	16840	16840	16840	16840	150
609	20231129	090400	8609380	16840	16840	16840	16840	6
610	20231129	090300	8508340	16840	16840	16840	16830	38
611	20231129	090200	7868670	16840	16830	16840	16830	95
612	20231129	090100	6269120	16840	16840	16840	16840	29
613	20231129	090000	5780760	16840	16860	16860	16840	343