KissMeData/115960/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	201000	78777420	13630	13630	13630	13630	375
3	20231129	200900	78777420	13630	13630	13630	13630	0
4	20231129	200800	78777420	13630	13630	13630	13630	0
5	20231129	200700	78777420	13630	13630	13630	13630	0
6	20231129	200600	78777420	13630	13630	13630	13630	0
7	20231129	200500	78777420	13630	13630	13630	13630	0
8	20231129	200400	78777420	13630	13630	13630	13630	0
9	20231129	200300	78777420	13630	13630	13630	13630	0
10	20231129	200200	78777420	13630	13630	13630	13630	0
11	20231129	200100	78777420	13630	13630	13630	13630	0
12	20231129	200000	78777420	13630	13630	13630	13630	0
13	20231129	195900	78777420	13630	13630	13630	13630	0
14	20231129	195800	78777420	13630	13630	13630	13630	0
15	20231129	195700	78777420	13630	13630	13630	13630	0
16	20231129	195600	78777420	13630	13630	13630	13630	0
17	20231129	195500	78777420	13630	13630	13630	13630	0
18	20231129	195400	78777420	13630	13630	13630	13630	0
19	20231129	195300	78777420	13630	13630	13630	13630	0
20	20231129	195200	78777420	13630	13630	13630	13630	0
21	20231129	195100	78777420	13630	13630	13630	13630	0
22	20231129	195000	78777420	13630	13630	13630	13630	0
23	20231129	194900	78777420	13630	13630	13630	13630	0
24	20231129	194800	78777420	13630	13630	13630	13630	0
25	20231129	194700	78777420	13630	13630	13630	13630	0
26	20231129	194600	78777420	13630	13630	13630	13630	0
27	20231129	194500	78777420	13630	13630	13630	13630	0
28	20231129	194400	78777420	13630	13630	13630	13630	0
29	20231129	194300	78777420	13630	13630	13630	13630	0
30	20231129	194200	78777420	13630	13630	13630	13630	0
31	20231129	194100	78777420	13630	13630	13630	13630	0
32	20231129	194000	78777420	13630	13630	13630	13630	375
33	20231129	193900	78777420	13630	13630	13630	13630	0
34	20231129	193800	78777420	13630	13630	13630	13630	0
35	20231129	193700	78777420	13630	13630	13630	13630	0
36	20231129	193600	78777420	13630	13630	13630	13630	0
37	20231129	193500	78777420	13630	13630	13630	13630	0
38	20231129	193400	78777420	13630	13630	13630	13630	0
39	20231129	193300	78777420	13630	13630	13630	13630	0
40	20231129	193200	78777420	13630	13630	13630	13630	0
41	20231129	193100	78777420	13630	13630	13630	13630	0
42	20231129	193000	78777420	13630	13630	13630	13630	0
43	20231129	192900	78777420	13630	13630	13630	13630	0
44	20231129	192800	78777420	13630	13630	13630	13630	0
45	20231129	192700	78777420	13630	13630	13630	13630	0
46	20231129	192600	78777420	13630	13630	13630	13630	0
47	20231129	192500	78777420	13630	13630	13630	13630	0
48	20231129	192400	78777420	13630	13630	13630	13630	0
49	20231129	192300	78777420	13630	13630	13630	13630	0
50	20231129	192200	78777420	13630	13630	13630	13630	0
51	20231129	192100	78777420	13630	13630	13630	13630	0
52	20231129	192000	78777420	13630	13630	13630	13630	0
53	20231129	191900	78777420	13630	13630	13630	13630	0
54	20231129	191800	78777420	13630	13630	13630	13630	0
55	20231129	191700	78777420	13630	13630	13630	13630	0
56	20231129	191600	78777420	13630	13630	13630	13630	0
57	20231129	191500	78777420	13630	13630	13630	13630	0
58	20231129	191400	78777420	13630	13630	13630	13630	0
59	20231129	191300	78777420	13630	13630	13630	13630	0
60	20231129	191200	78777420	13630	13630	13630	13630	0
61	20231129	191100	78777420	13630	13630	13630	13630	0
62	20231129	191000	78777420	13630	13630	13630	13630	375
63	20231129	190900	78777420	13630	13630	13630	13630	0
64	20231129	190800	78777420	13630	13630	13630	13630	0
65	20231129	190700	78777420	13630	13630	13630	13630	0
66	20231129	190600	78777420	13630	13630	13630	13630	0
67	20231129	190500	78777420	13630	13630	13630	13630	0
68	20231129	190400	78777420	13630	13630	13630	13630	0
69	20231129	190300	78777420	13630	13630	13630	13630	0
70	20231129	190200	78777420	13630	13630	13630	13630	0
71	20231129	190100	78777420	13630	13630	13630	13630	0
72	20231129	190000	78777420	13630	13630	13630	13630	0
73	20231129	185900	78777420	13630	13630	13630	13630	0
74	20231129	185800	78777420	13630	13630	13630	13630	0
75	20231129	185700	78777420	13630	13630	13630	13630	0
76	20231129	185600	78777420	13630	13630	13630	13630	0
77	20231129	185500	78777420	13630	13630	13630	13630	0
78	20231129	185400	78777420	13630	13630	13630	13630	0
79	20231129	185300	78777420	13630	13630	13630	13630	0
80	20231129	185200	78777420	13630	13630	13630	13630	0
81	20231129	185100	78777420	13630	13630	13630	13630	0
82	20231129	185000	78777420	13630	13630	13630	13630	0
83	20231129	184900	78777420	13630	13630	13630	13630	0
84	20231129	184800	78777420	13630	13630	13630	13630	0
85	20231129	184700	78777420	13630	13630	13630	13630	0
86	20231129	184600	78777420	13630	13630	13630	13630	0
87	20231129	184500	78777420	13630	13630	13630	13630	0
88	20231129	184400	78777420	13630	13630	13630	13630	0
89	20231129	184300	78777420	13630	13630	13630	13630	0
90	20231129	184200	78777420	13630	13630	13630	13630	0
91	20231129	184100	78777420	13630	13630	13630	13630	0
92	20231129	184000	78777420	13630	13630	13630	13630	375
93	20231129	183900	78777420	13630	13630	13630	13630	0
94	20231129	183800	78777420	13630	13630	13630	13630	0
95	20231129	183700	78777420	13630	13630	13630	13630	0
96	20231129	183600	78777420	13630	13630	13630	13630	0
97	20231129	183500	78777420	13630	13630	13630	13630	0
98	20231129	183400	78777420	13630	13630	13630	13630	0
99	20231129	183300	78777420	13630	13630	13630	13630	0
100	20231129	183200	78777420	13630	13630	13630	13630	0
101	20231129	183100	78777420	13630	13630	13630	13630	0
102	20231129	183000	78777420	13630	13630	13630	13630	0
103	20231129	182900	78777420	13630	13630	13630	13630	0
104	20231129	182800	78777420	13630	13630	13630	13630	0
105	20231129	182700	78777420	13630	13630	13630	13630	0
106	20231129	182600	78777420	13630	13630	13630	13630	0
107	20231129	182500	78777420	13630	13630	13630	13630	0
108	20231129	182400	78777420	13630	13630	13630	13630	0
109	20231129	182300	78777420	13630	13630	13630	13630	0
110	20231129	182200	78777420	13630	13630	13630	13630	0
111	20231129	182100	78777420	13630	13630	13630	13630	0
112	20231129	182000	78777420	13630	13630	13630	13630	0
113	20231129	181900	78777420	13630	13630	13630	13630	0
114	20231129	181800	78777420	13630	13630	13630	13630	0
115	20231129	181700	78777420	13630	13630	13630	13630	0
116	20231129	181600	78777420	13630	13630	13630	13630	0
117	20231129	181500	78777420	13630	13630	13630	13630	0
118	20231129	181400	78777420	13630	13630	13630	13630	0
119	20231129	181300	78777420	13630	13630	13630	13630	0
120	20231129	181200	78777420	13630	13630	13630	13630	0
121	20231129	181100	78777420	13630	13630	13630	13630	0
122	20231129	181000	78777420	13630	13630	13630	13630	375
123	20231129	180900	78777420	13630	13630	13630	13630	0
124	20231129	180800	78777420	13630	13630	13630	13630	0
125	20231129	180700	78777420	13630	13630	13630	13630	0
126	20231129	180600	78777420	13630	13630	13630	13630	0
127	20231129	180500	78777420	13630	13630	13630	13630	0
128	20231129	180400	78777420	13630	13630	13630	13630	0
129	20231129	180300	78777420	13630	13630	13630	13630	0
130	20231129	180200	78777420	13630	13630	13630	13630	0
131	20231129	180100	78777420	13630	13630	13630	13630	0
132	20231129	180000	78777420	13630	13630	13630	13630	0
133	20231129	175900	78777420	13630	13630	13630	13630	0
134	20231129	175800	78777420	13630	13630	13630	13630	0
135	20231129	175700	78777420	13630	13630	13630	13630	0
136	20231129	175600	78777420	13630	13630	13630	13630	0
137	20231129	175500	78777420	13630	13630	13630	13630	0
138	20231129	175400	78777420	13630	13630	13630	13630	0
139	20231129	175300	78777420	13630	13630	13630	13630	0
140	20231129	175200	78777420	13630	13630	13630	13630	0
141	20231129	175100	78777420	13630	13630	13630	13630	0
142	20231129	175000	78777420	13630	13630	13630	13630	0
143	20231129	174900	78777420	13630	13630	13630	13630	0
144	20231129	174800	78777420	13630	13630	13630	13630	0
145	20231129	174700	78777420	13630	13630	13630	13630	0
146	20231129	174600	78777420	13630	13630	13630	13630	0
147	20231129	174500	78777420	13630	13630	13630	13630	0
148	20231129	174400	78777420	13630	13630	13630	13630	0
149	20231129	174300	78777420	13630	13630	13630	13630	0
150	20231129	174200	78777420	13630	13630	13630	13630	0
151	20231129	174100	78777420	13630	13630	13630	13630	0
152	20231129	174000	78777420	13630	13630	13630	13630	375
153	20231129	173900	78777420	13630	13630	13630	13630	0
154	20231129	173800	78777420	13630	13630	13630	13630	0
155	20231129	173700	78777420	13630	13630	13630	13630	0
156	20231129	173600	78777420	13630	13630	13630	13630	0
157	20231129	173500	78777420	13630	13630	13630	13630	0
158	20231129	173400	78777420	13630	13630	13630	13630	0
159	20231129	173300	78777420	13630	13630	13630	13630	0
160	20231129	173200	78777420	13630	13630	13630	13630	0
161	20231129	173100	78777420	13630	13630	13630	13630	0
162	20231129	173000	78777420	13630	13630	13630	13630	0
163	20231129	172900	78777420	13630	13630	13630	13630	0
164	20231129	172800	78777420	13630	13630	13630	13630	0
165	20231129	172700	78777420	13630	13630	13630	13630	0
166	20231129	172600	78777420	13630	13630	13630	13630	0
167	20231129	172500	78777420	13630	13630	13630	13630	0
168	20231129	172400	78777420	13630	13630	13630	13630	0
169	20231129	172300	78777420	13630	13630	13630	13630	0
170	20231129	172200	78777420	13630	13630	13630	13630	0
171	20231129	172100	78777420	13630	13630	13630	13630	0
172	20231129	172000	78777420	13630	13630	13630	13630	0
173	20231129	171900	78777420	13630	13630	13630	13630	0
174	20231129	171800	78777420	13630	13630	13630	13630	0
175	20231129	171700	78777420	13630	13630	13630	13630	0
176	20231129	171600	78777420	13630	13630	13630	13630	0
177	20231129	171500	78777420	13630	13630	13630	13630	0
178	20231129	171400	78777420	13630	13630	13630	13630	0
179	20231129	171300	78777420	13630	13630	13630	13630	0
180	20231129	171200	78777420	13630	13630	13630	13630	0
181	20231129	171100	78777420	13630	13630	13630	13630	0
182	20231129	171000	78777420	13630	13630	13630	13630	375
183	20231129	170900	78777420	13630	13630	13630	13630	0
184	20231129	170800	78777420	13630	13630	13630	13630	0
185	20231129	170700	78777420	13630	13630	13630	13630	0
186	20231129	170600	78777420	13630	13630	13630	13630	0
187	20231129	170500	78777420	13630	13630	13630	13630	0
188	20231129	170400	78777420	13630	13630	13630	13630	0
189	20231129	170300	78777420	13630	13630	13630	13630	0
190	20231129	170200	78777420	13630	13630	13630	13630	0
191	20231129	170100	78777420	13630	13630	13630	13630	0
192	20231129	170000	78777420	13630	13630	13630	13630	0
193	20231129	165900	78777420	13630	13630	13630	13630	0
194	20231129	165800	78777420	13630	13630	13630	13630	0
195	20231129	165700	78777420	13630	13630	13630	13630	0
196	20231129	165600	78777420	13630	13630	13630	13630	0
197	20231129	165500	78777420	13630	13630	13630	13630	0
198	20231129	165400	78777420	13630	13630	13630	13630	0
199	20231129	165300	78777420	13630	13630	13630	13630	0
200	20231129	165200	78777420	13630	13630	13630	13630	0
201	20231129	165100	78777420	13630	13630	13630	13630	0
202	20231129	165000	78777420	13630	13630	13630	13630	0
203	20231129	164900	78777420	13630	13630	13630	13630	0
204	20231129	164800	78777420	13630	13630	13630	13630	0
205	20231129	164700	78777420	13630	13630	13630	13630	0
206	20231129	164600	78777420	13630	13630	13630	13630	0
207	20231129	164500	78777420	13630	13630	13630	13630	0
208	20231129	164400	78777420	13630	13630	13630	13630	0
209	20231129	164300	78777420	13630	13630	13630	13630	0
210	20231129	164200	78777420	13630	13630	13630	13630	0
211	20231129	164100	78777420	13630	13630	13630	13630	0
212	20231129	164000	78777420	13630	13630	13630	13630	375
213	20231129	163900	78777420	13630	13630	13630	13630	0
214	20231129	163800	78777420	13630	13630	13630	13630	0
215	20231129	163700	78777420	13630	13630	13630	13630	0
216	20231129	163600	78777420	13630	13630	13630	13630	0
217	20231129	163500	78777420	13630	13630	13630	13630	0
218	20231129	163400	78777420	13630	13630	13630	13630	0
219	20231129	163300	78777420	13630	13630	13630	13630	0
220	20231129	163200	78777420	13630	13630	13630	13630	0
221	20231129	163100	78777420	13630	13630	13630	13630	0
222	20231129	163000	78777420	13630	13630	13630	13630	0
223	20231129	162900	78777420	13630	13630	13630	13630	0
224	20231129	162800	78777420	13630	13630	13630	13630	0
225	20231129	162700	78777420	13630	13630	13630	13630	0
226	20231129	162600	78777420	13630	13630	13630	13630	0
227	20231129	162500	78777420	13630	13630	13630	13630	0
228	20231129	162400	78777420	13630	13630	13630	13630	0
229	20231129	162300	78777420	13630	13630	13630	13630	0
230	20231129	162200	78777420	13630	13630	13630	13630	0
231	20231129	162100	78777420	13630	13630	13630	13630	0
232	20231129	162000	78777420	13630	13630	13630	13630	0
233	20231129	161900	78777420	13630	13630	13630	13630	0
234	20231129	161800	78777420	13630	13630	13630	13630	0
235	20231129	161700	78777420	13630	13630	13630	13630	0
236	20231129	161600	78777420	13630	13630	13630	13630	0
237	20231129	161500	78777420	13630	13630	13630	13630	0
238	20231129	161400	78777420	13630	13630	13630	13630	0
239	20231129	161300	78777420	13630	13630	13630	13630	0
240	20231129	161200	78777420	13630	13630	13630	13630	0
241	20231129	161100	78777420	13630	13630	13630	13630	0
242	20231129	161000	78777420	13630	13630	13630	13630	375
243	20231129	160900	78777420	13630	13630	13630	13630	0
244	20231129	160800	78777420	13630	13630	13630	13630	0
245	20231129	160700	78777420	13630	13630	13630	13630	0
246	20231129	160600	78777420	13630	13630	13630	13630	0
247	20231129	160500	78777420	13630	13630	13630	13630	0
248	20231129	160400	78777420	13630	13630	13630	13630	0
249	20231129	160300	78777420	13630	13630	13630	13630	0
250	20231129	160200	78777420	13630	13630	13630	13630	0
251	20231129	160100	78777420	13630	13630	13630	13630	0
252	20231129	160000	78777420	13630	13630	13630	13630	0
253	20231129	155900	78777420	13630	13630	13630	13630	0
254	20231129	155800	78777420	13630	13630	13630	13630	0
255	20231129	155700	78777420	13630	13630	13630	13630	0
256	20231129	155600	78777420	13630	13630	13630	13630	0
257	20231129	155500	78777420	13630	13630	13630	13630	0
258	20231129	155400	78777420	13630	13630	13630	13630	0
259	20231129	155300	78777420	13630	13630	13630	13630	0
260	20231129	155200	78777420	13630	13630	13630	13630	0
261	20231129	155100	78777420	13630	13630	13630	13630	0
262	20231129	155000	78777420	13630	13630	13630	13630	0
263	20231129	154900	78777420	13630	13630	13630	13630	0
264	20231129	154800	78777420	13630	13630	13630	13630	0
265	20231129	154700	78777420	13630	13630	13630	13630	0
266	20231129	154600	78777420	13630	13630	13630	13630	0
267	20231129	154500	78777420	13630	13630	13630	13630	0
268	20231129	154400	78777420	13630	13630	13630	13630	0
269	20231129	154300	78777420	13630	13630	13630	13630	0
270	20231129	154200	78777420	13630	13630	13630	13630	0
271	20231129	154100	78777420	13630	13630	13630	13630	0
272	20231129	154000	78777420	13630	13630	13630	13630	375
273	20231129	153900	78777420	13630	13630	13630	13630	0
274	20231129	153800	78777420	13630	13630	13630	13630	0
275	20231129	153700	78777420	13630	13630	13630	13630	0
276	20231129	153600	78777420	13630	13630	13630	13630	0
277	20231129	153500	78777420	13630	13630	13630	13630	0
278	20231129	153400	78777420	13630	13630	13630	13630	0
279	20231129	153300	78777420	13630	13630	13630	13630	0
280	20231129	153200	78777420	13630	13630	13630	13630	0
281	20231129	153100	78777420	13630	13630	13630	13630	0
282	20231129	153000	78777420	13630	13630	13630	13630	375
283	20231129	152900	73666170	13630	13630	13630	13630	0
284	20231129	152800	73666170	13630	13630	13630	13630	0
285	20231129	152700	73666170	13630	13630	13630	13630	0
286	20231129	152600	73666170	13630	13630	13630	13630	0
287	20231129	152500	73666170	13630	13630	13630	13630	0
288	20231129	152400	73666170	13630	13630	13630	13630	0
289	20231129	152300	73666170	13630	13630	13630	13630	0
290	20231129	152200	73666170	13630	13630	13630	13630	0
291	20231129	152100	73666170	13630	13630	13630	13630	0
292	20231129	152000	73666170	13630	13630	13630	13630	0
293	20231129	151900	73666170	13630	13630	13630	13630	8
294	20231129	151800	73557130	13630	13630	13630	13630	2
295	20231129	151700	73529870	13630	13630	13630	13630	0
296	20231129	151600	73529870	13630	13630	13630	13630	0
297	20231129	151500	73529870	13630	13630	13630	13630	0
298	20231129	151400	73529870	13630	13630	13630	13630	10
299	20231129	151300	73393570	13630	13630	13630	13630	0
300	20231129	151200	73393570	13630	13630	13630	13630	0
301	20231129	151100	73393570	13630	13630	13630	13630	0
302	20231129	151000	73393570	13630	13630	13630	13630	0
303	20231129	150900	73393570	13630	13630	13630	13630	0
304	20231129	150800	73393570	13630	13630	13630	13630	0
305	20231129	150700	73393570	13630	13630	13630	13630	2
306	20231129	150600	73366310	13630	13630	13630	13630	0
307	20231129	150500	73366310	13630	13630	13630	13630	0
308	20231129	150400	73366310	13630	13630	13630	13630	31
309	20231129	150300	72943780	13630	13630	13630	13630	50
310	20231129	150200	72262280	13590	13590	13590	13590	2
311	20231129	150100	72235100	13640	13640	13640	13640	0
312	20231129	150000	72235100	13640	13590	13640	13590	14
313	20231129	145900	72044790	13590	13590	13590	13590	5
314	20231129	145800	71976840	13640	13640	13640	13640	1
315	20231129	145700	71963200	13640	13640	13640	13640	0
316	20231129	145600	71963200	13640	13600	13640	13590	602
317	20231129	145500	63777530	13610	13610	13610	13610	0
318	20231129	145400	63777530	13610	13610	13610	13610	51
319	20231129	145300	63083420	13610	13610	13610	13610	0
320	20231129	145200	63083420	13610	13610	13610	13610	0
321	20231129	145100	63083420	13610	13610	13610	13610	1
322	20231129	145000	63069810	13610	13620	13620	13610	220
323	20231129	144900	60075280	13640	13640	13640	13640	0
324	20231129	144800	60075280	13640	13640	13640	13640	0
325	20231129	144700	60075280	13640	13640	13640	13640	10
326	20231129	144600	59938880	13640	13640	13640	13640	0
327	20231129	144500	59938880	13640	13640	13640	13640	0
328	20231129	144400	59938880	13640	13640	13640	13640	10
329	20231129	144300	59802480	13640	13640	13640	13640	0
330	20231129	144200	59802480	13640	13620	13640	13620	2
331	20231129	144100	59775220	13620	13620	13620	13620	36
332	20231129	144000	59284900	13620	13620	13620	13620	13
333	20231129	143900	59107840	13620	13620	13620	13620	5
334	20231129	143800	59039740	13620	13620	13620	13620	5
335	20231129	143700	58971640	13610	13630	13630	13610	705
336	20231129	143600	49370890	13640	13640	13640	13640	0
337	20231129	143500	49370890	13640	13640	13640	13640	10
338	20231129	143400	49234490	13640	13640	13640	13640	0
339	20231129	143300	49234490	13640	13640	13640	13640	0
340	20231129	143200	49234490	13640	13640	13640	13640	0
341	20231129	143100	49234490	13640	13640	13640	13640	0
342	20231129	143000	49234490	13640	13650	13650	13640	409
343	20231129	142900	43654720	13670	13670	13670	13670	0
344	20231129	142800	43654720	13670	13670	13670	13670	0
345	20231129	142700	43654720	13670	13670	13670	13670	0
346	20231129	142600	43654720	13670	13670	13670	13670	0
347	20231129	142500	43654720	13670	13670	13670	13670	0
348	20231129	142400	43654720	13670	13670	13670	13670	0
349	20231129	142300	43654720	13670	13670	13670	13670	0
350	20231129	142200	43654720	13670	13670	13670	13670	0
351	20231129	142100	43654720	13670	13670	13670	13670	0
352	20231129	142000	43654720	13670	13670	13670	13670	0
353	20231129	141900	43654720	13670	13670	13670	13670	0
354	20231129	141800	43654720	13670	13670	13670	13670	0
355	20231129	141700	43654720	13670	13670	13670	13670	0
356	20231129	141600	43654720	13670	13690	13690	13670	27
357	20231129	141500	43285560	13680	13680	13680	13680	7
358	20231129	141400	43189800	13670	13670	13670	13670	10
359	20231129	141300	43053100	13670	13670	13670	13670	0
360	20231129	141200	43053100	13670	13680	13680	13670	219
361	20231129	141100	40059110	13680	13680	13680	13680	0
362	20231129	141000	40059110	13680	13680	13680	13680	0
363	20231129	140900	40059110	13680	13680	13680	13680	0
364	20231129	140800	40059110	13680	13680	13680	13680	0
365	20231129	140700	40059110	13680	13680	13680	13680	0
366	20231129	140600	40059110	13680	13680	13680	13680	0
367	20231129	140500	40059110	13680	13680	13680	13680	0
368	20231129	140400	40059110	13680	13680	13680	13680	0
369	20231129	140300	40059110	13680	13680	13680	13680	0
370	20231129	140200	40059110	13680	13680	13680	13680	0
371	20231129	140100	40059110	13680	13680	13680	13680	0
372	20231129	140000	40059110	13680	13680	13680	13680	0
373	20231129	135900	40059110	13680	13680	13680	13680	0
374	20231129	135800	40059110	13680	13680	13680	13680	0
375	20231129	135700	40059110	13680	13680	13680	13680	0
376	20231129	135600	40059110	13680	13680	13680	13680	20
377	20231129	135500	39785510	13740	13740	13740	13740	2
378	20231129	135400	39758030	13740	13740	13740	13740	0
379	20231129	135300	39758030	13740	13710	13740	13710	6
380	20231129	135200	39675710	13710	13710	13710	13710	0
381	20231129	135100	39675710	13710	13710	13710	13710	0
382	20231129	135000	39675710	13710	13710	13710	13710	0
383	20231129	134900	39675710	13710	13710	13710	13710	0
384	20231129	134800	39675710	13710	13710	13710	13710	0
385	20231129	134700	39675710	13710	13710	13710	13710	29
386	20231129	134600	39278120	13710	13710	13710	13710	0
387	20231129	134500	39278120	13710	13710	13710	13710	0
388	20231129	134400	39278120	13710	13710	13710	13710	1
389	20231129	134300	39264410	13710	13710	13710	13710	0
390	20231129	134200	39264410	13710	13710	13710	13710	0
391	20231129	134100	39264410	13710	13710	13710	13710	0
392	20231129	134000	39264410	13710	13710	13710	13710	0
393	20231129	133900	39264410	13710	13710	13710	13710	0
394	20231129	133800	39264410	13710	13710	13710	13710	0
395	20231129	133700	39264410	13710	13710	13710	13710	0
396	20231129	133600	39264410	13710	13710	13710	13710	0
397	20231129	133500	39264410	13710	13710	13710	13710	1
398	20231129	133400	39250700	13670	13670	13670	13670	10
399	20231129	133300	39114000	13670	13670	13670	13670	0
400	20231129	133200	39114000	13670	13670	13670	13670	0
401	20231129	133100	39114000	13670	13670	13670	13670	9
402	20231129	133000	38990970	13670	13670	13670	13670	0
403	20231129	132900	38990970	13670	13670	13670	13670	0
404	20231129	132800	38990970	13670	13670	13670	13670	0
405	20231129	132700	38990970	13670	13670	13670	13670	0
406	20231129	132600	38990970	13670	13670	13670	13670	80
407	20231129	132500	37897370	13670	13680	13680	13670	50
408	20231129	132400	37213860	13670	13670	13670	13670	0
409	20231129	132300	37213860	13670	13670	13670	13670	0
410	20231129	132200	37213860	13670	13670	13670	13670	0
411	20231129	132100	37213860	13670	13670	13670	13670	0
412	20231129	132000	37213860	13670	13670	13670	13670	0
413	20231129	131900	37213860	13670	13670	13670	13670	0
414	20231129	131800	37213860	13670	13670	13670	13670	0
415	20231129	131700	37213860	13670	13670	13670	13670	0
416	20231129	131600	37213860	13670	13670	13670	13670	0
417	20231129	131500	37213860	13670	13670	13670	13670	0
418	20231129	131400	37213860	13670	13720	13720	13670	228
419	20231129	131300	34094890	13720	13720	13720	13720	0
420	20231129	131200	34094890	13720	13720	13720	13720	0
421	20231129	131100	34094890	13720	13720	13720	13720	0
422	20231129	131000	34094890	13720	13720	13720	13720	0
423	20231129	130900	34094890	13720	13720	13720	13720	0
424	20231129	130800	34094890	13720	13720	13720	13720	0
425	20231129	130700	34094890	13720	13720	13720	13720	9
426	20231129	130600	33971410	13720	13720	13720	13720	0
427	20231129	130500	33971410	13720	13720	13720	13720	0
428	20231129	130400	33971410	13720	13720	13720	13720	0
429	20231129	130300	33971410	13720	13720	13720	13720	0
430	20231129	130200	33971410	13720	13720	13720	13720	0
431	20231129	130100	33971410	13720	13730	13730	13720	240
432	20231129	130000	30678590	13740	13740	13740	13740	1
433	20231129	125900	30664850	13740	13740	13740	13740	0
434	20231129	125800	30664850	13740	13740	13740	13740	0
435	20231129	125700	30664850	13740	13740	13740	13740	0
436	20231129	125600	30664850	13740	13740	13740	13740	0
437	20231129	125500	30664850	13740	13740	13740	13740	0
438	20231129	125400	30664850	13740	13740	13740	13740	15
439	20231129	125300	30458750	13770	13770	13770	13770	0
440	20231129	125200	30458750	13770	13770	13770	13770	0
441	20231129	125100	30458750	13770	13770	13770	13770	0
442	20231129	125000	30458750	13770	13770	13770	13770	0
443	20231129	124900	30458750	13770	13770	13770	13770	0
444	20231129	124800	30458750	13770	13770	13770	13770	0
445	20231129	124700	30458750	13770	13770	13770	13770	0
446	20231129	124600	30458750	13770	13770	13770	13770	0
447	20231129	124500	30458750	13770	13770	13770	13770	0
448	20231129	124400	30458750	13770	13770	13770	13770	3
449	20231129	124300	30417440	13770	13770	13770	13770	0
450	20231129	124200	30417440	13770	13770	13770	13770	0
451	20231129	124100	30417440	13770	13770	13770	13770	0
452	20231129	124000	30417440	13770	13770	13770	13770	0
453	20231129	123900	30417440	13770	13770	13770	13770	0
454	20231129	123800	30417440	13770	13770	13770	13770	1
455	20231129	123700	30403670	13750	13750	13750	13750	0
456	20231129	123600	30403670	13750	13750	13750	13750	0
457	20231129	123500	30403670	13750	13750	13750	13750	0
458	20231129	123400	30403670	13750	13750	13750	13750	0
459	20231129	123300	30403670	13750	13750	13750	13750	0
460	20231129	123200	30403670	13750	13750	13750	13750	0
461	20231129	123100	30403670	13750	13740	13750	13740	92
462	20231129	123000	29138680	13740	13740	13740	13740	0
463	20231129	122900	29138680	13740	13740	13740	13740	0
464	20231129	122800	29138680	13740	13740	13740	13740	0
465	20231129	122700	29138680	13740	13740	13740	13740	0
466	20231129	122600	29138680	13740	13740	13740	13740	0
467	20231129	122500	29138680	13740	13740	13740	13740	0
468	20231129	122400	29138680	13740	13740	13740	13740	0
469	20231129	122300	29138680	13740	13740	13740	13740	0
470	20231129	122200	29138680	13740	13750	13750	13740	90
471	20231129	122100	27901690	13750	13750	13750	13750	0
472	20231129	122000	27901690	13750	13750	13750	13750	0
473	20231129	121900	27901690	13750	13750	13750	13750	0
474	20231129	121800	27901690	13750	13750	13750	13750	0
475	20231129	121700	27901690	13750	13750	13750	13750	0
476	20231129	121600	27901690	13750	13750	13750	13750	4
477	20231129	121500	27846690	13810	13810	13810	13810	0
478	20231129	121400	27846690	13810	13810	13810	13810	0
479	20231129	121300	27846690	13810	13810	13810	13810	0
480	20231129	121200	27846690	13810	13810	13810	13810	0
481	20231129	121100	27846690	13810	13810	13810	13810	0
482	20231129	121000	27846690	13810	13810	13810	13810	0
483	20231129	120900	27846690	13810	13810	13810	13810	0
484	20231129	120800	27846690	13810	13810	13810	13810	0
485	20231129	120700	27846690	13810	13810	13810	13810	0
486	20231129	120600	27846690	13810	13810	13810	13810	0
487	20231129	120500	27846690	13810	13810	13810	13810	0
488	20231129	120400	27846690	13810	13810	13810	13810	0
489	20231129	120300	27846690	13810	13810	13810	13810	0
490	20231129	120200	27846690	13810	13810	13810	13810	0
491	20231129	120100	27846690	13810	13810	13810	13810	0
492	20231129	120000	27846690	13810	13810	13810	13810	0
493	20231129	115900	27846690	13810	13810	13810	13810	0
494	20231129	115800	27846690	13810	13810	13810	13810	0
495	20231129	115700	27846690	13810	13790	13810	13790	75
496	20231129	115600	26810960	13800	13800	13800	13800	35
497	20231129	115500	26327960	13790	13790	13790	13790	78
498	20231129	115400	25252340	13790	13790	13790	13790	1
499	20231129	115300	25238550	13800	13800	13800	13800	0
500	20231129	115200	25238550	13800	13800	13800	13800	0
501	20231129	115100	25238550	13800	13800	13800	13800	0
502	20231129	115000	25238550	13800	13800	13800	13800	0
503	20231129	114900	25238550	13800	13780	13800	13780	10
504	20231129	114800	25100570	13800	13800	13800	13800	0
505	20231129	114700	25100570	13800	13800	13800	13800	0
506	20231129	114600	25100570	13800	13800	13800	13800	0
507	20231129	114500	25100570	13800	13800	13800	13800	0
508	20231129	114400	25100570	13800	13800	13800	13800	0
509	20231129	114300	25100570	13800	13800	13800	13800	0
510	20231129	114200	25100570	13800	13800	13800	13800	0
511	20231129	114100	25100570	13800	13800	13800	13800	0
512	20231129	114000	25100570	13800	13800	13800	13800	0
513	20231129	113900	25100570	13800	13800	13800	13800	0
514	20231129	113800	25100570	13800	13800	13800	13800	0
515	20231129	113700	25100570	13800	13800	13800	13800	0
516	20231129	113600	25100570	13800	13800	13800	13800	0
517	20231129	113500	25100570	13800	13800	13800	13800	0
518	20231129	113400	25100570	13800	13800	13800	13800	0
519	20231129	113300	25100570	13800	13800	13800	13800	0
520	20231129	113200	25100570	13800	13800	13800	13800	0
521	20231129	113100	25100570	13800	13800	13800	13800	110
522	20231129	113000	23582570	13800	13800	13800	13800	0
523	20231129	112900	23582570	13800	13800	13800	13800	8
524	20231129	112800	23472170	13800	13800	13800	13800	0
525	20231129	112700	23472170	13800	13800	13800	13800	0
526	20231129	112600	23472170	13800	13800	13800	13800	8
527	20231129	112500	23361770	13800	13800	13800	13800	0
528	20231129	112400	23361770	13800	13740	13800	13740	2
529	20231129	112300	23334230	13800	13800	13800	13800	0
530	20231129	112200	23334230	13800	13780	13800	13780	19
531	20231129	112100	23072390	13810	13810	13810	13810	0
532	20231129	112000	23072390	13810	13780	13810	13780	6
533	20231129	111900	22989660	13780	13780	13780	13780	1
534	20231129	111800	22975880	13740	13740	13740	13740	1
535	20231129	111700	22962140	13720	13720	13720	13720	0
536	20231129	111600	22962140	13720	13720	13720	13720	0
537	20231129	111500	22962140	13720	13720	13720	13720	0
538	20231129	111400	22962140	13720	13720	13720	13720	0
539	20231129	111300	22962140	13720	13720	13720	13720	0
540	20231129	111200	22962140	13720	13720	13720	13720	0
541	20231129	111100	22962140	13720	13720	13720	13720	1
542	20231129	111000	22948420	13710	13710	13710	13710	20
543	20231129	110900	22674220	13710	13710	13710	13710	0
544	20231129	110800	22674220	13710	13710	13710	13710	0
545	20231129	110700	22674220	13710	13710	13710	13710	0
546	20231129	110600	22674220	13710	13710	13710	13710	0
547	20231129	110500	22674220	13710	13710	13710	13710	0
548	20231129	110400	22674220	13710	13710	13710	13710	10
549	20231129	110300	22537120	13710	13710	13710	13710	70
550	20231129	110200	21577420	13710	13710	13710	13710	0
551	20231129	110100	21577420	13710	13710	13710	13710	0
552	20231129	110000	21577420	13710	13710	13710	13710	0
553	20231129	105900	21577420	13710	13710	13710	13710	13
554	20231129	105800	21399190	13700	13700	13700	13700	0
555	20231129	105700	21399190	13700	13700	13700	13700	0
556	20231129	105600	21399190	13700	13700	13700	13700	0
557	20231129	105500	21399190	13700	13700	13700	13700	0
558	20231129	105400	21399190	13700	13700	13700	13700	0
559	20231129	105300	21399190	13700	13700	13700	13700	0
560	20231129	105200	21399190	13700	13700	13700	13700	0
561	20231129	105100	21399190	13700	13700	13700	13700	0
562	20231129	105000	21399190	13700	13700	13700	13700	0
563	20231129	104900	21399190	13700	13700	13700	13700	0
564	20231129	104800	21399190	13700	13650	13700	13650	363
565	20231129	104700	16431290	13650	13650	13650	13650	0
566	20231129	104600	16431290	13650	13650	13650	13650	0
567	20231129	104500	16431290	13650	13650	13650	13650	0
568	20231129	104400	16431290	13650	13650	13650	13650	0
569	20231129	104300	16431290	13650	13650	13650	13650	0
570	20231129	104200	16431290	13650	13650	13650	13650	0
571	20231129	104100	16431290	13650	13650	13650	13650	0
572	20231129	104000	16431290	13650	13650	13650	13650	13
573	20231129	103900	16253840	13650	13650	13650	13650	0
574	20231129	103800	16253840	13650	13650	13650	13650	1
575	20231129	103700	16240190	13650	13650	13650	13650	1
576	20231129	103600	16226540	13630	13630	13630	13630	0
577	20231129	103500	16226540	13630	13630	13630	13630	0
578	20231129	103400	16226540	13630	13630	13630	13630	0
579	20231129	103300	16226540	13630	13630	13630	13630	0
580	20231129	103200	16226540	13630	13630	13630	13630	0
581	20231129	103100	16226540	13630	13630	13630	13630	0
582	20231129	103000	16226540	13630	13630	13630	13630	0
583	20231129	102900	16226540	13630	13630	13630	13630	3
584	20231129	102800	16185650	13650	13650	13650	13650	20
585	20231129	102700	15912650	13650	13650	13650	13650	0
586	20231129	102600	15912650	13650	13650	13650	13650	12
587	20231129	102500	15748850	13650	13630	13650	13630	467
588	20231129	102400	9376390	13620	13620	13620	13620	0
589	20231129	102300	9376390	13620	13620	13620	13620	0
590	20231129	102200	9376390	13620	13620	13620	13620	0
591	20231129	102100	9376390	13620	13620	13620	13620	0
592	20231129	102000	9376390	13620	13620	13620	13620	0
593	20231129	101900	9376390	13620	13620	13620	13620	0
594	20231129	101800	9376390	13620	13620	13620	13620	0
595	20231129	101700	9376390	13620	13620	13620	13620	0
596	20231129	101600	9376390	13620	13620	13620	13620	0
597	20231129	101500	9376390	13620	13620	13620	13620	0
598	20231129	101400	9376390	13620	13620	13620	13620	0
599	20231129	101300	9376390	13620	13620	13620	13620	2
600	20231129	101200	9349150	13620	13620	13620	13620	0
601	20231129	101100	9349150	13620	13620	13620	13620	30
602	20231129	101000	8940550	13620	13620	13620	13620	50
603	20231129	100900	8259550	13620	13620	13620	13620	10
604	20231129	100800	8123350	13620	13620	13620	13620	5
605	20231129	100700	8055250	13620	13620	13620	13620	0
606	20231129	100600	8055250	13620	13620	13620	13620	23
607	20231129	100500	7741990	13620	13620	13620	13620	10
608	20231129	100400	7605790	13620	13620	13620	13620	12
609	20231129	100300	7442350	13620	13620	13620	13620	7
610	20231129	100200	7347010	13610	13610	13610	13610	0
611	20231129	100100	7347010	13610	13610	13610	13610	0
612	20231129	100000	7347010	13610	13610	13610	13610	14
613	20231129	095900	7156470	13610	13610	13610	13610	0
614	20231129	095800	7156470	13610	13610	13610	13610	0
615	20231129	095700	7156470	13610	13610	13610	13610	0
616	20231129	095600	7156470	13610	13610	13610	13610	80
617	20231129	095500	6067670	13620	13620	13620	13620	0
618	20231129	095400	6067670	13620	13620	13620	13620	26
619	20231129	095300	5713550	13620	13620	13620	13620	0
620	20231129	095200	5713550	13620	13620	13620	13620	0
621	20231129	095100	5713550	13620	13620	13620	13620	0
622	20231129	095000	5713550	13620	13620	13620	13620	0
623	20231129	094900	5713550	13620	13620	13620	13620	3
624	20231129	094800	5672690	13620	13620	13620	13620	3
625	20231129	094700	5631830	13620	13620	13620	13620	1
626	20231129	094600	5618210	13620	13620	13620	13620	1
627	20231129	094500	5604590	13620	13620	13620	13620	18
628	20231129	094400	5359430	13620	13620	13620	13620	20
629	20231129	094300	5087030	13630	13630	13630	13630	0
630	20231129	094200	5087030	13630	13630	13630	13630	0
631	20231129	094100	5087030	13630	13630	13630	13630	0
632	20231129	094000	5087030	13630	13630	13630	13630	0
633	20231129	093900	5087030	13630	13630	13630	13630	0
634	20231129	093800	5087030	13630	13630	13630	13630	1
635	20231129	093700	5073400	13620	13620	13620	13620	0
636	20231129	093600	5073400	13620	13620	13620	13620	28
637	20231129	093500	4692040	13630	13630	13630	13630	7
638	20231129	093400	4596630	13630	13630	13630	13630	0
639	20231129	093300	4596630	13630	13630	13630	13630	1
640	20231129	093200	4583000	13640	13650	13650	13640	56
641	20231129	093100	3819150	13650	13650	13650	13650	0
642	20231129	093000	3819150	13650	13650	13650	13650	2
643	20231129	092900	3791850	13650	13650	13650	13650	11
644	20231129	092800	3641700	13620	13630	13630	13620	131
645	20231129	092700	1857180	13630	13630	13630	13630	5
646	20231129	092600	1789030	13640	13640	13640	13640	5
647	20231129	092500	1720830	13650	13650	13650	13650	87
648	20231129	092400	533280	13680	13680	13680	13680	0
649	20231129	092300	533280	13680	13680	13680	13680	0
650	20231129	092200	533280	13680	13680	13680	13680	0
651	20231129	092100	533280	13680	13670	13680	13640	8
652	20231129	092000	424090	13640	13640	13640	13640	1
653	20231129	091900	410450	13640	13640	13640	13640	0
654	20231129	091800	410450	13640	13640	13640	13640	0
655	20231129	091700	410450	13640	13640	13640	13640	4
656	20231129	091600	355890	13680	13680	13680	13680	0
657	20231129	091500	355890	13680	13680	13680	13680	1
658	20231129	091400	342210	13690	13690	13690	13690	0
659	20231129	091300	342210	13690	13690	13690	13690	0
660	20231129	091200	342210	13690	13690	13690	13690	0
661	20231129	091100	342210	13690	13690	13690	13690	0
662	20231129	091000	342210	13690	13690	13690	13690	0
663	20231129	090900	342210	13690	13690	13690	13690	0
664	20231129	090800	342210	13690	13690	13690	13690	1
665	20231129	090700	328520	13690	13690	13690	13690	2
666	20231129	090600	301140	13700	13700	13700	13700	1
667	20231129	090500	287440	13630	13660	13700	13630	6
668	20231129	090400	205500	13700	13700	13700	13700	0
669	20231129	090300	205500	13700	13700	13700	13700	0
670	20231129	090200	205500	13700	13700	13700	13700	0
671	20231129	090100	205500	13700	13700	13700	13700	0
672	20231129	090000	205500	13700	13700	13700	13700	15