KissMeData/035510/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	191600	383531150	12430	12430	12430	12430	280
3	20231129	191500	383531150	12430	12430	12430	12430	0
4	20231129	191400	383531150	12430	12430	12430	12430	0
5	20231129	191300	383531150	12430	12430	12430	12430	0
6	20231129	191200	383531150	12430	12430	12430	12430	0
7	20231129	191100	383531150	12430	12430	12430	12430	0
8	20231129	191000	383531150	12430	12430	12430	12430	0
9	20231129	190900	383531150	12430	12430	12430	12430	0
10	20231129	190800	383531150	12430	12430	12430	12430	0
11	20231129	190700	383531150	12430	12430	12430	12430	0
12	20231129	190600	383531150	12430	12430	12430	12430	0
13	20231129	190500	383531150	12430	12430	12430	12430	0
14	20231129	190400	383531150	12430	12430	12430	12430	0
15	20231129	190300	383531150	12430	12430	12430	12430	0
16	20231129	190200	383531150	12430	12430	12430	12430	0
17	20231129	190100	383531150	12430	12430	12430	12430	0
18	20231129	190000	383531150	12430	12430	12430	12430	0
19	20231129	185900	383531150	12430	12430	12430	12430	0
20	20231129	185800	383531150	12430	12430	12430	12430	0
21	20231129	185700	383531150	12430	12430	12430	12430	0
22	20231129	185600	383531150	12430	12430	12430	12430	0
23	20231129	185500	383531150	12430	12430	12430	12430	0
24	20231129	185400	383531150	12430	12430	12430	12430	0
25	20231129	185300	383531150	12430	12430	12430	12430	0
26	20231129	185200	383531150	12430	12430	12430	12430	0
27	20231129	185100	383531150	12430	12430	12430	12430	0
28	20231129	185000	383531150	12430	12430	12430	12430	0
29	20231129	184900	383531150	12430	12430	12430	12430	0
30	20231129	184800	383531150	12430	12430	12430	12430	0
31	20231129	184700	383531150	12430	12430	12430	12430	0
32	20231129	184600	383531150	12430	12430	12430	12430	280
33	20231129	184500	383531150	12430	12430	12430	12430	0
34	20231129	184400	383531150	12430	12430	12430	12430	0
35	20231129	184300	383531150	12430	12430	12430	12430	0
36	20231129	184200	383531150	12430	12430	12430	12430	0
37	20231129	184100	383531150	12430	12430	12430	12430	0
38	20231129	184000	383531150	12430	12430	12430	12430	0
39	20231129	183900	383531150	12430	12430	12430	12430	0
40	20231129	183800	383531150	12430	12430	12430	12430	0
41	20231129	183700	383531150	12430	12430	12430	12430	0
42	20231129	183600	383531150	12430	12430	12430	12430	0
43	20231129	183500	383531150	12430	12430	12430	12430	0
44	20231129	183400	383531150	12430	12430	12430	12430	0
45	20231129	183300	383531150	12430	12430	12430	12430	0
46	20231129	183200	383531150	12430	12430	12430	12430	0
47	20231129	183100	383531150	12430	12430	12430	12430	0
48	20231129	183000	383531150	12430	12430	12430	12430	0
49	20231129	182900	383531150	12430	12430	12430	12430	0
50	20231129	182800	383531150	12430	12430	12430	12430	0
51	20231129	182700	383531150	12430	12430	12430	12430	0
52	20231129	182600	383531150	12430	12430	12430	12430	0
53	20231129	182500	383531150	12430	12430	12430	12430	0
54	20231129	182400	383531150	12430	12430	12430	12430	0
55	20231129	182300	383531150	12430	12430	12430	12430	0
56	20231129	182200	383531150	12430	12430	12430	12430	0
57	20231129	182100	383531150	12430	12430	12430	12430	0
58	20231129	182000	383531150	12430	12430	12430	12430	0
59	20231129	181900	383531150	12430	12430	12430	12430	0
60	20231129	181800	383531150	12430	12430	12430	12430	0
61	20231129	181700	383531150	12430	12430	12430	12430	0
62	20231129	181600	383531150	12430	12430	12430	12430	280
63	20231129	181500	383531150	12430	12430	12430	12430	0
64	20231129	181400	383531150	12430	12430	12430	12430	0
65	20231129	181300	383531150	12430	12430	12430	12430	0
66	20231129	181200	383531150	12430	12430	12430	12430	0
67	20231129	181100	383531150	12430	12430	12430	12430	0
68	20231129	181000	383531150	12430	12430	12430	12430	0
69	20231129	180900	383531150	12430	12430	12430	12430	0
70	20231129	180800	383531150	12430	12430	12430	12430	0
71	20231129	180700	383531150	12430	12430	12430	12430	0
72	20231129	180600	383531150	12430	12430	12430	12430	0
73	20231129	180500	383531150	12430	12430	12430	12430	0
74	20231129	180400	383531150	12430	12430	12430	12430	0
75	20231129	180300	383531150	12430	12430	12430	12430	0
76	20231129	180200	383531150	12430	12430	12430	12430	0
77	20231129	180100	383531150	12430	12430	12430	12430	0
78	20231129	180000	383531150	12430	12430	12430	12430	0
79	20231129	175900	383531150	12430	12430	12430	12430	0
80	20231129	175800	383531150	12430	12430	12430	12430	0
81	20231129	175700	383531150	12430	12430	12430	12430	0
82	20231129	175600	383531150	12430	12430	12430	12430	0
83	20231129	175500	383531150	12430	12430	12430	12430	0
84	20231129	175400	383531150	12430	12430	12430	12430	0
85	20231129	175300	383531150	12430	12430	12430	12430	0
86	20231129	175200	383531150	12430	12430	12430	12430	0
87	20231129	175100	383531150	12430	12430	12430	12430	0
88	20231129	175000	383531150	12430	12430	12430	12430	0
89	20231129	174900	383531150	12430	12430	12430	12430	0
90	20231129	174800	383531150	12430	12430	12430	12430	0
91	20231129	174700	383531150	12430	12430	12430	12430	0
92	20231129	174600	383531150	12430	12430	12430	12430	280
93	20231129	174500	383531150	12430	12430	12430	12430	0
94	20231129	174400	383531150	12430	12430	12430	12430	0
95	20231129	174300	383531150	12430	12430	12430	12430	0
96	20231129	174200	383531150	12430	12430	12430	12430	0
97	20231129	174100	383531150	12430	12430	12430	12430	0
98	20231129	174000	383531150	12430	12430	12430	12430	0
99	20231129	173900	383531150	12430	12430	12430	12430	0
100	20231129	173800	383531150	12430	12430	12430	12430	0
101	20231129	173700	383531150	12430	12430	12430	12430	0
102	20231129	173600	383531150	12430	12430	12430	12430	0
103	20231129	173500	383531150	12430	12430	12430	12430	0
104	20231129	173400	383531150	12430	12430	12430	12430	0
105	20231129	173300	383531150	12430	12430	12430	12430	0
106	20231129	173200	383531150	12430	12430	12430	12430	0
107	20231129	173100	383531150	12430	12430	12430	12430	0
108	20231129	173000	383531150	12430	12430	12430	12430	0
109	20231129	172900	383531150	12430	12430	12430	12430	0
110	20231129	172800	383531150	12430	12430	12430	12430	0
111	20231129	172700	383531150	12430	12430	12430	12430	0
112	20231129	172600	383531150	12430	12430	12430	12430	0
113	20231129	172500	383531150	12430	12430	12430	12430	0
114	20231129	172400	383531150	12430	12430	12430	12430	0
115	20231129	172300	383531150	12430	12430	12430	12430	0
116	20231129	172200	383531150	12430	12430	12430	12430	0
117	20231129	172100	383531150	12430	12430	12430	12430	0
118	20231129	172000	383531150	12430	12430	12430	12430	0
119	20231129	171900	383531150	12430	12430	12430	12430	0
120	20231129	171800	383531150	12430	12430	12430	12430	0
121	20231129	171700	383531150	12430	12430	12430	12430	0
122	20231129	171600	383531150	12430	12430	12430	12430	280
123	20231129	171500	383531150	12430	12430	12430	12430	0
124	20231129	171400	383531150	12430	12430	12430	12430	0
125	20231129	171300	383531150	12430	12430	12430	12430	0
126	20231129	171200	383531150	12430	12430	12430	12430	0
127	20231129	171100	383531150	12430	12430	12430	12430	0
128	20231129	171000	383531150	12430	12430	12430	12430	0
129	20231129	170900	383531150	12430	12430	12430	12430	0
130	20231129	170800	383531150	12430	12430	12430	12430	0
131	20231129	170700	383531150	12430	12430	12430	12430	0
132	20231129	170600	383531150	12430	12430	12430	12430	0
133	20231129	170500	383531150	12430	12430	12430	12430	0
134	20231129	170400	383531150	12430	12430	12430	12430	0
135	20231129	170300	383531150	12430	12430	12430	12430	0
136	20231129	170200	383531150	12430	12430	12430	12430	0
137	20231129	170100	383531150	12430	12430	12430	12430	0
138	20231129	170000	383531150	12430	12430	12430	12430	0
139	20231129	165900	383531150	12430	12430	12430	12430	0
140	20231129	165800	383531150	12430	12430	12430	12430	0
141	20231129	165700	383531150	12430	12430	12430	12430	0
142	20231129	165600	383531150	12430	12430	12430	12430	0
143	20231129	165500	383531150	12430	12430	12430	12430	0
144	20231129	165400	383531150	12430	12430	12430	12430	0
145	20231129	165300	383531150	12430	12430	12430	12430	0
146	20231129	165200	383531150	12430	12430	12430	12430	0
147	20231129	165100	383531150	12430	12430	12430	12430	0
148	20231129	165000	383531150	12430	12430	12430	12430	0
149	20231129	164900	383531150	12430	12430	12430	12430	0
150	20231129	164800	383531150	12430	12430	12430	12430	0
151	20231129	164700	383531150	12430	12430	12430	12430	0
152	20231129	164600	383531150	12430	12430	12430	12430	280
153	20231129	164500	383531150	12430	12430	12430	12430	0
154	20231129	164400	383531150	12430	12430	12430	12430	0
155	20231129	164300	383531150	12430	12430	12430	12430	0
156	20231129	164200	383531150	12430	12430	12430	12430	0
157	20231129	164100	383531150	12430	12430	12430	12430	0
158	20231129	164000	383531150	12430	12430	12430	12430	0
159	20231129	163900	383531150	12430	12430	12430	12430	0
160	20231129	163800	383531150	12430	12430	12430	12430	0
161	20231129	163700	383531150	12430	12430	12430	12430	0
162	20231129	163600	383531150	12430	12430	12430	12430	0
163	20231129	163500	383531150	12430	12430	12430	12430	0
164	20231129	163400	383531150	12430	12430	12430	12430	0
165	20231129	163300	383531150	12430	12430	12430	12430	0
166	20231129	163200	383531150	12430	12430	12430	12430	0
167	20231129	163100	383531150	12430	12430	12430	12430	0
168	20231129	163000	383531150	12430	12430	12430	12430	0
169	20231129	162900	383531150	12430	12430	12430	12430	0
170	20231129	162800	383531150	12430	12430	12430	12430	0
171	20231129	162700	383531150	12430	12430	12430	12430	0
172	20231129	162600	383531150	12430	12430	12430	12430	0
173	20231129	162500	383531150	12430	12430	12430	12430	0
174	20231129	162400	383531150	12430	12430	12430	12430	0
175	20231129	162300	383531150	12430	12430	12430	12430	0
176	20231129	162200	383531150	12430	12430	12430	12430	0
177	20231129	162100	383531150	12430	12430	12430	12430	0
178	20231129	162000	383531150	12430	12430	12430	12430	0
179	20231129	161900	383531150	12430	12430	12430	12430	0
180	20231129	161800	383531150	12430	12430	12430	12430	0
181	20231129	161700	383531150	12430	12430	12430	12430	0
182	20231129	161600	383531150	12430	12430	12430	12430	280
183	20231129	161500	383531150	12430	12430	12430	12430	0
184	20231129	161400	383531150	12430	12430	12430	12430	0
185	20231129	161300	383531150	12430	12430	12430	12430	0
186	20231129	161200	383531150	12430	12430	12430	12430	0
187	20231129	161100	383531150	12430	12430	12430	12430	0
188	20231129	161000	383531150	12430	12430	12430	12430	0
189	20231129	160900	383531150	12430	12430	12430	12430	0
190	20231129	160800	383531150	12430	12430	12430	12430	0
191	20231129	160700	383531150	12430	12430	12430	12430	0
192	20231129	160600	383531150	12430	12430	12430	12430	0
193	20231129	160500	383531150	12430	12430	12430	12430	0
194	20231129	160400	383531150	12430	12430	12430	12430	0
195	20231129	160300	383531150	12430	12430	12430	12430	0
196	20231129	160200	383531150	12430	12430	12430	12430	0
197	20231129	160100	383531150	12430	12430	12430	12430	0
198	20231129	160000	383531150	12430	12430	12430	12430	0
199	20231129	155900	383531150	12430	12430	12430	12430	0
200	20231129	155800	383531150	12430	12430	12430	12430	0
201	20231129	155700	383531150	12430	12430	12430	12430	0
202	20231129	155600	383531150	12430	12430	12430	12430	0
203	20231129	155500	383531150	12430	12430	12430	12430	0
204	20231129	155400	383531150	12430	12430	12430	12430	0
205	20231129	155300	383531150	12430	12430	12430	12430	0
206	20231129	155200	383531150	12430	12430	12430	12430	0
207	20231129	155100	383531150	12430	12430	12430	12430	0
208	20231129	155000	383531150	12430	12430	12430	12430	0
209	20231129	154900	383531150	12430	12430	12430	12430	0
210	20231129	154800	383531150	12430	12430	12430	12430	0
211	20231129	154700	383531150	12430	12430	12430	12430	0
212	20231129	154600	383531150	12430	12430	12430	12430	280
213	20231129	154500	383531150	12430	12430	12430	12430	0
214	20231129	154400	383531150	12430	12430	12430	12430	0
215	20231129	154300	383531150	12430	12430	12430	12430	0
216	20231129	154200	383531150	12430	12430	12430	12430	0
217	20231129	154100	383531150	12430	12430	12430	12430	0
218	20231129	154000	383531150	12430	12430	12430	12430	0
219	20231129	153900	383531150	12430	12430	12430	12430	0
220	20231129	153800	383531150	12430	12430	12430	12430	0
221	20231129	153700	383531150	12430	12430	12430	12430	0
222	20231129	153600	383531150	12430	12430	12430	12430	0
223	20231129	153500	383531150	12430	12430	12430	12430	0
224	20231129	153400	383531150	12430	12430	12430	12430	0
225	20231129	153300	383531150	12430	12430	12430	12430	0
226	20231129	153200	383531150	12430	12430	12430	12430	0
227	20231129	153100	383531150	12430	12430	12430	12430	0
228	20231129	153000	383531150	12430	12430	12430	12430	280
229	20231129	152900	380050750	12420	12420	12420	12420	0
230	20231129	152800	380050750	12420	12420	12420	12420	0
231	20231129	152700	380050750	12420	12420	12420	12420	0
232	20231129	152600	380050750	12420	12420	12420	12420	0
233	20231129	152500	380050750	12420	12420	12420	12420	0
234	20231129	152400	380050750	12420	12420	12420	12420	0
235	20231129	152300	380050750	12420	12420	12420	12420	0
236	20231129	152200	380050750	12420	12420	12420	12420	0
237	20231129	152100	380050750	12420	12420	12420	12420	0
238	20231129	152000	380050750	12420	12420	12420	12420	0
239	20231129	151900	380050750	12420	12420	12420	12420	13
240	20231129	151800	379889290	12430	12430	12430	12430	7
241	20231129	151700	379802280	12430	12420	12430	12420	14
242	20231129	151600	379628360	12430	12420	12430	12420	674
243	20231129	151500	371256970	12420	12430	12430	12420	1309
244	20231129	151400	354999150	12420	12420	12430	12420	13
245	20231129	151300	354837680	12430	12440	12440	12410	1884
246	20231129	151200	331438560	12420	12440	12440	12420	5
247	20231129	151100	331376400	12420	12440	12440	12420	11
248	20231129	151000	331239760	12440	12430	12440	12420	27
249	20231129	150900	330904280	12420	12420	12440	12420	49
250	20231129	150800	330295480	12440	12420	12440	12420	13
251	20231129	150700	330133940	12420	12420	12440	12420	103
252	20231129	150600	328854660	12440	12440	12440	12420	15
253	20231129	150500	328668260	12440	12440	12440	12420	19
254	20231129	150400	328432200	12440	12440	12440	12420	27
255	20231129	150300	328096820	12440	12420	12440	12420	10
256	20231129	150200	327972540	12420	12440	12440	12420	11
257	20231129	150100	327835880	12420	12440	12440	12420	13
258	20231129	150000	327674360	12420	12420	12420	12420	10
259	20231129	145900	327550160	12420	12420	12420	12420	10
260	20231129	145800	327425960	12440	12440	12440	12440	18
261	20231129	145700	327202040	12420	12420	12420	12420	9
262	20231129	145600	327090260	12430	12430	12430	12420	190
263	20231129	145500	324728660	12420	12430	12430	12420	180
264	20231129	145400	322491300	12430	12430	12430	12430	2
265	20231129	145300	322466440	12430	12430	12430	12430	10
266	20231129	145200	322342140	12430	12430	12430	12430	10
267	20231129	145100	322217840	12430	12440	12440	12430	14
268	20231129	145000	322043800	12430	12430	12430	12430	10
269	20231129	144900	321919500	12430	12430	12430	12430	6
270	20231129	144800	321844920	12430	12450	12450	12430	12
271	20231129	144700	321695720	12430	12430	12430	12430	9
272	20231129	144600	321583850	12420	12420	12420	12420	76
273	20231129	144500	320639930	12420	12420	12420	12420	110
274	20231129	144400	319273730	12460	12430	12460	12430	45
275	20231129	144300	318713820	12420	12420	12420	12420	9
276	20231129	144200	318602040	12420	12420	12420	12420	360
277	20231129	144100	314130840	12420	12420	12420	12420	10
278	20231129	144000	314006640	12430	12430	12430	12430	50
279	20231129	143900	313385140	12420	12420	12420	12420	10
280	20231129	143800	313260940	12420	12420	12420	12420	24
281	20231129	143700	312962860	12430	12430	12430	12430	2
282	20231129	143600	312938000	12420	12420	12420	12420	10
283	20231129	143500	312813800	12420	12420	12420	12420	10
284	20231129	143400	312689600	12420	12420	12420	12420	23
285	20231129	143300	312403940	12420	12420	12420	12420	11
286	20231129	143200	312267320	12420	12420	12420	12420	86
287	20231129	143100	311199200	12420	12420	12420	12420	0
288	20231129	143000	311199200	12420	12420	12420	12420	16
289	20231129	142900	311000480	12420	12420	12420	12420	28
290	20231129	142800	310652720	12420	12420	12420	12420	11
291	20231129	142700	310516100	12420	12420	12420	12420	10
292	20231129	142600	310391900	12420	12420	12420	12420	2
293	20231129	142500	310367060	12420	12420	12420	12420	14
294	20231129	142400	310193180	12450	12420	12450	12420	11
295	20231129	142300	310056530	12420	12420	12420	12420	11
296	20231129	142200	309919910	12420	12420	12420	12420	0
297	20231129	142100	309919910	12420	12420	12420	12420	10
298	20231129	142000	309795710	12420	12420	12420	12420	63
299	20231129	141900	309013250	12420	12420	12420	12420	10
300	20231129	141800	308889050	12420	12420	12420	12420	11
301	20231129	141700	308752430	12420	12420	12420	12420	100
302	20231129	141600	307510430	12420	12420	12420	12420	10
303	20231129	141500	307386230	12420	12420	12420	12420	10
304	20231129	141400	307262030	12420	12420	12420	12420	10
305	20231129	141300	307137830	12420	12420	12420	12420	12
306	20231129	141200	306988790	12420	12420	12420	12420	41
307	20231129	141100	306479570	12420	12420	12420	12420	10
308	20231129	141000	306355370	12420	12420	12420	12420	10
309	20231129	140900	306231170	12420	12420	12420	12420	10
310	20231129	140800	306106970	12420	12420	12420	12420	0
311	20231129	140700	306106970	12420	12420	12420	12420	9
312	20231129	140600	305995190	12430	12430	12430	12420	245
313	20231129	140500	302949940	12430	12430	12430	12430	10
314	20231129	140400	302825640	12430	12430	12430	12430	13
315	20231129	140300	302664050	12430	12430	12430	12430	0
316	20231129	140200	302664050	12430	12430	12430	12430	9
317	20231129	140100	302552180	12430	12430	12430	12430	12
318	20231129	140000	302403020	12430	12430	12430	12430	90
319	20231129	135900	301284320	12430	12430	12430	12430	0
320	20231129	135800	301284320	12430	12430	12430	12430	13
321	20231129	135700	301122730	12430	12430	12430	12430	9
322	20231129	135600	301010860	12450	12450	12450	12450	3
323	20231129	135500	300973510	12450	12450	12450	12450	10
324	20231129	135400	300849010	12450	12450	12450	12450	0
325	20231129	135300	300849010	12450	12460	12460	12450	29
326	20231129	135200	300487950	12450	12450	12450	12450	9
327	20231129	135100	300375900	12450	12450	12450	12450	10
328	20231129	135000	300251400	12450	12450	12450	12450	0
329	20231129	134900	300251400	12450	12450	12450	12450	10
330	20231129	134800	300126900	12450	12450	12450	12450	10
331	20231129	134700	300002400	12450	12450	12450	12450	9
332	20231129	134600	299890350	12450	12450	12450	12450	10
333	20231129	134500	299765850	12460	12450	12460	12450	12
334	20231129	134400	299616340	12460	12480	12480	12460	11
335	20231129	134300	299479220	12460	12460	12460	12460	111
336	20231129	134200	298096160	12460	12460	12460	12460	9
337	20231129	134100	297984020	12460	12460	12460	12460	10
338	20231129	134000	297859420	12470	12470	12470	12470	165
339	20231129	133900	295801870	12470	12470	12470	12470	10
340	20231129	133800	295677170	12470	12470	12470	12470	260
341	20231129	133700	292434970	12480	12480	12480	12480	2
342	20231129	133600	292410010	12470	12470	12470	12470	0
343	20231129	133500	292410010	12470	12470	12470	12470	10
344	20231129	133400	292285310	12470	12470	12470	12470	10
345	20231129	133300	292160610	12470	12470	12470	12470	9
346	20231129	133200	292048380	12520	12520	12520	12520	81
347	20231129	133100	291034260	12540	12530	12540	12530	36
348	20231129	133000	290583010	12520	12520	12520	12520	30
349	20231129	132900	290207410	12520	12530	12530	12520	169
350	20231129	132800	288089940	12530	12530	12530	12520	680
351	20231129	132700	279569880	12530	12530	12530	12530	2
352	20231129	132600	279544820	12530	12470	12530	12470	2078
353	20231129	132500	253569920	12470	12480	12480	12470	40
354	20231129	132400	253070820	12470	12480	12480	12470	33
355	20231129	132300	252659080	12480	12470	12480	12470	107
356	20231129	132200	251323940	12470	12470	12470	12470	0
357	20231129	132100	251323940	12470	12470	12470	12470	10
358	20231129	132000	251199240	12480	12450	12480	12450	753
359	20231129	131900	241809590	12450	12450	12450	12450	10
360	20231129	131800	241685090	12450	12450	12450	12450	0
361	20231129	131700	241685090	12450	12450	12450	12450	36
362	20231129	131600	241236890	12430	12430	12430	12430	10
363	20231129	131500	241112590	12450	12450	12450	12450	7
364	20231129	131400	241025440	12450	12460	12460	12450	12
365	20231129	131300	240876020	12450	12450	12450	12450	0
366	20231129	131200	240876020	12450	12450	12450	12450	9
367	20231129	131100	240763970	12450	12450	12450	12450	10
368	20231129	131000	240639470	12450	12450	12450	12450	10
369	20231129	130900	240514970	12450	12450	12450	12450	100
370	20231129	130800	239269970	12450	12450	12450	12450	0
371	20231129	130700	239269970	12450	12450	12450	12450	265
372	20231129	130600	235970720	12450	12440	12450	12440	600
373	20231129	130500	228506430	12430	12430	12430	12430	52
374	20231129	130400	227860070	12430	12430	12430	12430	10
375	20231129	130300	227735770	12430	12430	12430	12430	0
376	20231129	130200	227735770	12430	12430	12430	12430	1
377	20231129	130100	227723340	12430	12430	12430	12430	0
378	20231129	130000	227723340	12430	12430	12430	12430	0
379	20231129	125900	227723340	12430	12430	12430	12430	1
380	20231129	125800	227710910	12440	12440	12440	12440	0
381	20231129	125700	227710910	12440	12440	12440	12440	0
382	20231129	125600	227710910	12440	12440	12440	12440	25
383	20231129	125500	227399910	12440	12440	12440	12440	0
384	20231129	125400	227399910	12440	12440	12440	12440	200
385	20231129	125300	224911910	12440	12430	12440	12430	29
386	20231129	125200	224551340	12430	12430	12430	12430	20
387	20231129	125100	224302740	12430	12430	12430	12430	2
388	20231129	125000	224277880	12430	12430	12430	12430	0
389	20231129	124900	224277880	12430	12430	12430	12430	0
390	20231129	124800	224277880	12430	12430	12430	12430	7
391	20231129	124700	224190870	12430	12430	12430	12430	0
392	20231129	124600	224190870	12430	12430	12430	12430	0
393	20231129	124500	224190870	12430	12430	12430	12430	0
394	20231129	124400	224190870	12430	12430	12430	12430	2
395	20231129	124300	224166010	12430	12430	12430	12430	0
396	20231129	124200	224166010	12430	12430	12430	12430	10
397	20231129	124100	224041710	12430	12430	12430	12430	0
398	20231129	124000	224041710	12430	12430	12430	12430	0
399	20231129	123900	224041710	12430	12430	12430	12430	0
400	20231129	123800	224041710	12430	12430	12430	12430	0
401	20231129	123700	224041710	12430	12430	12430	12430	0
402	20231129	123600	224041710	12430	12430	12430	12430	0
403	20231129	123500	224041710	12430	12430	12430	12430	0
404	20231129	123400	224041710	12430	12430	12430	12430	0
405	20231129	123300	224041710	12430	12430	12430	12430	0
406	20231129	123200	224041710	12430	12440	12440	12430	135
407	20231129	123100	222363120	12440	12440	12440	12440	0
408	20231129	123000	222363120	12440	12440	12440	12440	20
409	20231129	122900	222114320	12440	12440	12440	12440	0
410	20231129	122800	222114320	12440	12440	12440	12440	20
411	20231129	122700	221865520	12440	12440	12440	12440	19
412	20231129	122600	221629160	12450	12450	12450	12450	0
413	20231129	122500	221629160	12450	12440	12450	12440	485
414	20231129	122400	215595740	12430	12430	12430	12430	18
415	20231129	122300	215372000	12430	12430	12430	12430	0
416	20231129	122200	215372000	12430	12430	12430	12430	0
417	20231129	122100	215372000	12430	12430	12430	12430	0
418	20231129	122000	215372000	12430	12430	12430	12430	0
419	20231129	121900	215372000	12430	12430	12430	12430	114
420	20231129	121800	213954980	12430	12430	12430	12430	200
421	20231129	121700	211468980	12430	12430	12430	12430	100
422	20231129	121600	210225980	12440	12440	12440	12440	0
423	20231129	121500	210225980	12440	12440	12440	12440	0
424	20231129	121400	210225980	12440	12440	12440	12440	3
425	20231129	121300	210188660	12430	12430	12430	12430	0
426	20231129	121200	210188660	12430	12430	12430	12430	0
427	20231129	121100	210188660	12430	12430	12430	12430	0
428	20231129	121000	210188660	12430	12430	12430	12430	1
429	20231129	120900	210176230	12430	12430	12430	12430	0
430	20231129	120800	210176230	12430	12430	12430	12430	0
431	20231129	120700	210176230	12430	12430	12430	12430	271
432	20231129	120600	206807700	12430	12430	12430	12430	61
433	20231129	120500	206049470	12440	12440	12440	12440	1
434	20231129	120400	206037030	12440	12440	12440	12440	0
435	20231129	120300	206037030	12440	12440	12440	12440	0
436	20231129	120200	206037030	12440	12440	12440	12440	0
437	20231129	120100	206037030	12440	12440	12440	12440	0
438	20231129	120000	206037030	12440	12440	12440	12440	0
439	20231129	115900	206037030	12440	12440	12440	12440	3
440	20231129	115800	205999710	12440	12440	12440	12440	0
441	20231129	115700	205999710	12440	12440	12440	12440	0
442	20231129	115600	205999710	12440	12440	12440	12440	0
443	20231129	115500	205999710	12440	12440	12440	12440	200
444	20231129	115400	203511710	12420	12420	12420	12420	0
445	20231129	115300	203511710	12420	12420	12420	12420	2
446	20231129	115200	203486870	12420	12420	12420	12420	0
447	20231129	115100	203486870	12420	12420	12420	12420	0
448	20231129	115000	203486870	12420	12420	12420	12420	2
449	20231129	114900	203462030	12420	12420	12420	12420	0
450	20231129	114800	203462030	12420	12420	12420	12420	0
451	20231129	114700	203462030	12420	12420	12420	12420	0
452	20231129	114600	203462030	12420	12420	12420	12420	2
453	20231129	114500	203437190	12420	12420	12420	12420	0
454	20231129	114400	203437190	12420	12420	12420	12420	0
455	20231129	114300	203437190	12420	12420	12420	12420	14
456	20231129	114200	203263310	12420	12420	12420	12420	2
457	20231129	114100	203238470	12420	12440	12440	12420	531
458	20231129	114000	196633270	12440	12440	12440	12440	0
459	20231129	113900	196633270	12440	12440	12440	12440	2
460	20231129	113800	196608390	12440	12440	12440	12440	0
461	20231129	113700	196608390	12440	12440	12440	12440	0
462	20231129	113600	196608390	12440	12440	12440	12440	2
463	20231129	113500	196583510	12440	12440	12440	12440	14
464	20231129	113400	196409350	12440	12440	12440	12440	2
465	20231129	113300	196384470	12440	12440	12440	12440	2
466	20231129	113200	196359590	12440	12440	12440	12440	0
467	20231129	113100	196359590	12440	12440	12440	12440	0
468	20231129	113000	196359590	12440	12440	12440	12440	2
469	20231129	112900	196334710	12440	12440	12440	12440	0
470	20231129	112800	196334710	12440	12440	12440	12440	100
471	20231129	112700	195090710	12440	12440	12440	12440	31
472	20231129	112600	194705070	12440	12440	12440	12440	0
473	20231129	112500	194705070	12440	12440	12440	12440	30
474	20231129	112400	194331870	12450	12450	12450	12450	0
475	20231129	112300	194331870	12450	12450	12450	12450	0
476	20231129	112200	194331870	12450	12450	12450	12450	198
477	20231129	112100	191866770	12450	12450	12450	12450	215
478	20231129	112000	189190020	12450	12450	12450	12450	0
479	20231129	111900	189190020	12450	12450	12450	12450	0
480	20231129	111800	189190020	12450	12450	12450	12450	0
481	20231129	111700	189190020	12450	12450	12450	12450	1
482	20231129	111600	189177570	12460	12460	12460	12460	0
483	20231129	111500	189177570	12460	12440	12460	12440	1031
484	20231129	111400	176344950	12440	12440	12440	12440	0
485	20231129	111300	176344950	12440	12420	12440	12420	22
486	20231129	111200	176071690	12440	12440	12440	12440	0
487	20231129	111100	176071690	12440	12440	12440	12440	0
488	20231129	111000	176071690	12440	12440	12440	12440	218
489	20231129	110900	173359770	12440	12440	12440	12440	1
490	20231129	110800	173347330	12440	12440	12440	12440	0
491	20231129	110700	173347330	12440	12440	12440	12440	0
492	20231129	110600	173347330	12440	12440	12440	12440	0
493	20231129	110500	173347330	12440	12410	12440	12410	478
494	20231129	110400	167409230	12410	12410	12410	12410	80
495	20231129	110300	166416430	12410	12400	12410	12400	101
496	20231129	110200	165164020	12400	12400	12400	12400	102
497	20231129	110100	163899220	12400	12400	12400	12400	0
498	20231129	110000	163899220	12400	12400	12400	12400	0
499	20231129	105900	163899220	12400	12410	12410	12400	65
500	20231129	105800	163093190	12400	12400	12400	12400	0
501	20231129	105700	163093190	12400	12400	12400	12400	1
502	20231129	105600	163080790	12410	12410	12410	12410	0
503	20231129	105500	163080790	12410	12410	12410	12410	0
504	20231129	105400	163080790	12410	12410	12410	12410	0
505	20231129	105300	163080790	12410	12410	12410	12410	0
506	20231129	105200	163080790	12410	12410	12410	12410	22
507	20231129	105100	162807770	12400	12400	12400	12400	0
508	20231129	105000	162807770	12400	12400	12400	12400	28
509	20231129	104900	162460570	12390	12390	12390	12390	0
510	20231129	104800	162460570	12390	12390	12390	12390	0
511	20231129	104700	162460570	12390	12380	12390	12380	623
512	20231129	104600	154745140	12380	12380	12380	12380	0
513	20231129	104500	154745140	12380	12380	12380	12380	0
514	20231129	104400	154745140	12380	12380	12380	12380	0
515	20231129	104300	154745140	12380	12380	12380	12380	68
516	20231129	104200	153903300	12380	12380	12380	12380	0
517	20231129	104100	153903300	12380	12380	12380	12380	0
518	20231129	104000	153903300	12380	12380	12380	12380	0
519	20231129	103900	153903300	12380	12380	12380	12380	0
520	20231129	103800	153903300	12380	12380	12380	12380	0
521	20231129	103700	153903300	12380	12380	12380	12380	241
522	20231129	103600	150919720	12360	12360	12360	12360	2
523	20231129	103500	150895000	12380	12380	12380	12380	0
524	20231129	103400	150895000	12380	12380	12380	12380	18
525	20231129	103300	150672160	12390	12390	12390	12390	0
526	20231129	103200	150672160	12390	12390	12390	12390	0
527	20231129	103100	150672160	12390	12390	12390	12390	0
528	20231129	103000	150672160	12390	12390	12390	12390	0
529	20231129	102900	150672160	12390	12390	12390	12390	0
530	20231129	102800	150672160	12390	12390	12390	12390	3
531	20231129	102700	150634990	12390	12390	12390	12390	0
532	20231129	102600	150634990	12390	12390	12390	12390	24
533	20231129	102500	150337630	12380	12380	12380	12380	182
534	20231129	102400	148084470	12380	12380	12380	12380	201
535	20231129	102300	145596090	12360	12360	12360	12360	0
536	20231129	102200	145596090	12360	12350	12360	12350	1773
537	20231129	102100	123698420	12330	12330	12330	12330	101
538	20231129	102000	122453090	12350	12350	12350	12350	0
539	20231129	101900	122453090	12350	12350	12350	12350	0
540	20231129	101800	122453090	12350	12340	12350	12340	685
541	20231129	101700	113993500	12350	12350	12350	12350	0
542	20231129	101600	113993500	12350	12350	12350	12350	0
543	20231129	101500	113993500	12350	12350	12350	12350	0
544	20231129	101400	113993500	12350	12350	12350	12350	4
545	20231129	101300	113944100	12320	12320	12320	12320	538
546	20231129	101200	107315940	12320	12340	12340	12320	802
547	20231129	101100	97428880	12340	12340	12340	12340	0
548	20231129	101000	97428880	12340	12340	12340	12340	2
549	20231129	100900	97404200	12340	12340	12340	12340	0
550	20231129	100800	97404200	12340	12340	12340	12340	0
551	20231129	100700	97404200	12340	12360	12360	12340	12
552	20231129	100600	97255920	12360	12360	12360	12360	5
553	20231129	100500	97194120	12340	12340	12340	12340	2
554	20231129	100400	97169440	12340	12340	12340	12340	0
555	20231129	100300	97169440	12340	12340	12340	12340	2
556	20231129	100200	97144760	12340	12340	12340	12340	0
557	20231129	100100	97144760	12340	12340	12340	12340	2
558	20231129	100000	97120080	12360	12360	12360	12360	1
559	20231129	095900	97107720	12340	12340	12340	12340	2
560	20231129	095800	97083040	12340	12340	12340	12340	0
561	20231129	095700	97083040	12340	12340	12340	12340	1
562	20231129	095600	97070700	12330	12330	12330	12330	0
563	20231129	095500	97070700	12330	12330	12330	12330	0
564	20231129	095400	97070700	12330	12330	12330	12330	0
565	20231129	095300	97070700	12330	12330	12330	12330	0
566	20231129	095200	97070700	12330	12330	12330	12330	546
567	20231129	095100	90338520	12330	12330	12330	12330	2
568	20231129	095000	90313860	12330	12350	12350	12330	85
569	20231129	094900	89265730	12350	12350	12350	12350	231
570	20231129	094800	86412880	12350	12350	12350	12350	0
571	20231129	094700	86412880	12350	12350	12350	12350	114
572	20231129	094600	85004980	12350	12310	12350	12310	91
573	20231129	094500	83881620	12300	12300	12300	12300	5
574	20231129	094400	83820120	12300	12300	12300	12300	0
575	20231129	094300	83820120	12300	12300	12300	12300	10
576	20231129	094200	83697120	12300	12290	12300	12290	34
577	20231129	094100	83279210	12290	12290	12290	12290	292
578	20231129	094000	79690530	12300	12300	12300	12300	196
579	20231129	093900	77279730	12300	12310	12310	12300	10
580	20231129	093800	77156680	12300	12310	12310	12300	2
581	20231129	093700	77132070	12310	12310	12310	12310	2
582	20231129	093600	77107450	12310	12310	12310	12310	0
583	20231129	093500	77107450	12310	12300	12310	12300	265
584	20231129	093400	73847850	12310	12310	12310	12300	401
585	20231129	093300	68914550	12310	12320	12320	12310	7
586	20231129	093200	68828330	12310	12310	12310	12310	222
587	20231129	093100	66095510	12310	12310	12310	12310	0
588	20231129	093000	66095510	12310	12310	12310	12310	0
589	20231129	092900	66095510	12310	12310	12310	12310	41
590	20231129	092800	65590800	12300	12300	12300	12300	2
591	20231129	092700	65566200	12300	12300	12300	12300	50
592	20231129	092600	64951200	12300	12300	12300	12300	2
593	20231129	092500	64926600	12300	12310	12310	12300	602
594	20231129	092400	57519360	12310	12310	12310	12310	2
595	20231129	092300	57494740	12310	12310	12310	12310	0
596	20231129	092200	57494740	12310	12310	12310	12310	1
597	20231129	092100	57482430	12320	12320	12320	12320	0
598	20231129	092000	57482430	12320	12300	12320	12300	355
599	20231129	091900	53112520	12300	12300	12300	12300	30
600	20231129	091800	52743520	12300	12310	12310	12300	502
601	20231129	091700	46567710	12320	12320	12320	12310	105
602	20231129	091600	45275020	12300	12300	12300	12300	0
603	20231129	091500	45275020	12300	12310	12310	12300	51
604	20231129	091400	44647250	12310	12300	12310	12300	334
605	20231129	091300	40535830	12310	12310	12310	12310	78
606	20231129	091200	39575650	12310	12320	12320	12310	469
607	20231129	091100	33799770	12330	12330	12330	12330	513
608	20231129	091000	27474480	12330	12330	12330	12330	32
609	20231129	090900	27079920	12330	12330	12330	12330	123
610	20231129	090800	25563330	12330	12330	12330	12330	31
611	20231129	090700	25181100	12340	12340	12340	12340	89
612	20231129	090600	24082840	12340	12340	12340	12340	100
613	20231129	090500	22848840	12340	12340	12340	12340	5
614	20231129	090400	22787140	12340	12340	12340	12340	0
615	20231129	090300	22787140	12340	12350	12350	12340	617
616	20231129	090200	15172360	12340	12430	12430	12340	5
617	20231129	090100	15110570	12340	12340	12340	12340	1002
618	20231129	090000	2745890	12340	12440	12440	12340	222