KissMeData/187870/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	202700	80562390	13730	13730	13730	13730	56
3	20231129	202600	80562390	13730	13730	13730	13730	0
4	20231129	202500	80562390	13730	13730	13730	13730	0
5	20231129	202400	80562390	13730	13730	13730	13730	0
6	20231129	202300	80562390	13730	13730	13730	13730	0
7	20231129	202200	80562390	13730	13730	13730	13730	0
8	20231129	202100	80562390	13730	13730	13730	13730	0
9	20231129	202000	80562390	13730	13730	13730	13730	0
10	20231129	201900	80562390	13730	13730	13730	13730	0
11	20231129	201800	80562390	13730	13730	13730	13730	0
12	20231129	201700	80562390	13730	13730	13730	13730	0
13	20231129	201600	80562390	13730	13730	13730	13730	0
14	20231129	201500	80562390	13730	13730	13730	13730	0
15	20231129	201400	80562390	13730	13730	13730	13730	0
16	20231129	201300	80562390	13730	13730	13730	13730	0
17	20231129	201200	80562390	13730	13730	13730	13730	0
18	20231129	201100	80562390	13730	13730	13730	13730	0
19	20231129	201000	80562390	13730	13730	13730	13730	0
20	20231129	200900	80562390	13730	13730	13730	13730	0
21	20231129	200800	80562390	13730	13730	13730	13730	0
22	20231129	200700	80562390	13730	13730	13730	13730	0
23	20231129	200600	80562390	13730	13730	13730	13730	0
24	20231129	200500	80562390	13730	13730	13730	13730	0
25	20231129	200400	80562390	13730	13730	13730	13730	0
26	20231129	200300	80562390	13730	13730	13730	13730	0
27	20231129	200200	80562390	13730	13730	13730	13730	0
28	20231129	200100	80562390	13730	13730	13730	13730	0
29	20231129	200000	80562390	13730	13730	13730	13730	0
30	20231129	195900	80562390	13730	13730	13730	13730	0
31	20231129	195800	80562390	13730	13730	13730	13730	0
32	20231129	195700	80562390	13730	13730	13730	13730	56
33	20231129	195600	80562390	13730	13730	13730	13730	0
34	20231129	195500	80562390	13730	13730	13730	13730	0
35	20231129	195400	80562390	13730	13730	13730	13730	0
36	20231129	195300	80562390	13730	13730	13730	13730	0
37	20231129	195200	80562390	13730	13730	13730	13730	0
38	20231129	195100	80562390	13730	13730	13730	13730	0
39	20231129	195000	80562390	13730	13730	13730	13730	0
40	20231129	194900	80562390	13730	13730	13730	13730	0
41	20231129	194800	80562390	13730	13730	13730	13730	0
42	20231129	194700	80562390	13730	13730	13730	13730	0
43	20231129	194600	80562390	13730	13730	13730	13730	0
44	20231129	194500	80562390	13730	13730	13730	13730	0
45	20231129	194400	80562390	13730	13730	13730	13730	0
46	20231129	194300	80562390	13730	13730	13730	13730	0
47	20231129	194200	80562390	13730	13730	13730	13730	0
48	20231129	194100	80562390	13730	13730	13730	13730	0
49	20231129	194000	80562390	13730	13730	13730	13730	0
50	20231129	193900	80562390	13730	13730	13730	13730	0
51	20231129	193800	80562390	13730	13730	13730	13730	0
52	20231129	193700	80562390	13730	13730	13730	13730	0
53	20231129	193600	80562390	13730	13730	13730	13730	0
54	20231129	193500	80562390	13730	13730	13730	13730	0
55	20231129	193400	80562390	13730	13730	13730	13730	0
56	20231129	193300	80562390	13730	13730	13730	13730	0
57	20231129	193200	80562390	13730	13730	13730	13730	0
58	20231129	193100	80562390	13730	13730	13730	13730	0
59	20231129	193000	80562390	13730	13730	13730	13730	0
60	20231129	192900	80562390	13730	13730	13730	13730	0
61	20231129	192800	80562390	13730	13730	13730	13730	0
62	20231129	192700	80562390	13730	13730	13730	13730	56
63	20231129	192600	80562390	13730	13730	13730	13730	0
64	20231129	192500	80562390	13730	13730	13730	13730	0
65	20231129	192400	80562390	13730	13730	13730	13730	0
66	20231129	192300	80562390	13730	13730	13730	13730	0
67	20231129	192200	80562390	13730	13730	13730	13730	0
68	20231129	192100	80562390	13730	13730	13730	13730	0
69	20231129	192000	80562390	13730	13730	13730	13730	0
70	20231129	191900	80562390	13730	13730	13730	13730	0
71	20231129	191800	80562390	13730	13730	13730	13730	0
72	20231129	191700	80562390	13730	13730	13730	13730	0
73	20231129	191600	80562390	13730	13730	13730	13730	0
74	20231129	191500	80562390	13730	13730	13730	13730	0
75	20231129	191400	80562390	13730	13730	13730	13730	0
76	20231129	191300	80562390	13730	13730	13730	13730	0
77	20231129	191200	80562390	13730	13730	13730	13730	0
78	20231129	191100	80562390	13730	13730	13730	13730	0
79	20231129	191000	80562390	13730	13730	13730	13730	0
80	20231129	190900	80562390	13730	13730	13730	13730	0
81	20231129	190800	80562390	13730	13730	13730	13730	0
82	20231129	190700	80562390	13730	13730	13730	13730	0
83	20231129	190600	80562390	13730	13730	13730	13730	0
84	20231129	190500	80562390	13730	13730	13730	13730	0
85	20231129	190400	80562390	13730	13730	13730	13730	0
86	20231129	190300	80562390	13730	13730	13730	13730	0
87	20231129	190200	80562390	13730	13730	13730	13730	0
88	20231129	190100	80562390	13730	13730	13730	13730	0
89	20231129	190000	80562390	13730	13730	13730	13730	0
90	20231129	185900	80562390	13730	13730	13730	13730	0
91	20231129	185800	80562390	13730	13730	13730	13730	0
92	20231129	185700	80562390	13730	13730	13730	13730	56
93	20231129	185600	80562390	13730	13730	13730	13730	0
94	20231129	185500	80562390	13730	13730	13730	13730	0
95	20231129	185400	80562390	13730	13730	13730	13730	0
96	20231129	185300	80562390	13730	13730	13730	13730	0
97	20231129	185200	80562390	13730	13730	13730	13730	0
98	20231129	185100	80562390	13730	13730	13730	13730	0
99	20231129	185000	80562390	13730	13730	13730	13730	0
100	20231129	184900	80562390	13730	13730	13730	13730	0
101	20231129	184800	80562390	13730	13730	13730	13730	0
102	20231129	184700	80562390	13730	13730	13730	13730	0
103	20231129	184600	80562390	13730	13730	13730	13730	0
104	20231129	184500	80562390	13730	13730	13730	13730	0
105	20231129	184400	80562390	13730	13730	13730	13730	0
106	20231129	184300	80562390	13730	13730	13730	13730	0
107	20231129	184200	80562390	13730	13730	13730	13730	0
108	20231129	184100	80562390	13730	13730	13730	13730	0
109	20231129	184000	80562390	13730	13730	13730	13730	0
110	20231129	183900	80562390	13730	13730	13730	13730	0
111	20231129	183800	80562390	13730	13730	13730	13730	0
112	20231129	183700	80562390	13730	13730	13730	13730	0
113	20231129	183600	80562390	13730	13730	13730	13730	0
114	20231129	183500	80562390	13730	13730	13730	13730	0
115	20231129	183400	80562390	13730	13730	13730	13730	0
116	20231129	183300	80562390	13730	13730	13730	13730	0
117	20231129	183200	80562390	13730	13730	13730	13730	0
118	20231129	183100	80562390	13730	13730	13730	13730	0
119	20231129	183000	80562390	13730	13730	13730	13730	0
120	20231129	182900	80562390	13730	13730	13730	13730	0
121	20231129	182800	80562390	13730	13730	13730	13730	0
122	20231129	182700	80562390	13730	13730	13730	13730	56
123	20231129	182600	80562390	13730	13730	13730	13730	0
124	20231129	182500	80562390	13730	13730	13730	13730	0
125	20231129	182400	80562390	13730	13730	13730	13730	0
126	20231129	182300	80562390	13730	13730	13730	13730	0
127	20231129	182200	80562390	13730	13730	13730	13730	0
128	20231129	182100	80562390	13730	13730	13730	13730	0
129	20231129	182000	80562390	13730	13730	13730	13730	0
130	20231129	181900	80562390	13730	13730	13730	13730	0
131	20231129	181800	80562390	13730	13730	13730	13730	0
132	20231129	181700	80562390	13730	13730	13730	13730	0
133	20231129	181600	80562390	13730	13730	13730	13730	0
134	20231129	181500	80562390	13730	13730	13730	13730	0
135	20231129	181400	80562390	13730	13730	13730	13730	0
136	20231129	181300	80562390	13730	13730	13730	13730	0
137	20231129	181200	80562390	13730	13730	13730	13730	0
138	20231129	181100	80562390	13730	13730	13730	13730	0
139	20231129	181000	80562390	13730	13730	13730	13730	0
140	20231129	180900	80562390	13730	13730	13730	13730	0
141	20231129	180800	80562390	13730	13730	13730	13730	0
142	20231129	180700	80562390	13730	13730	13730	13730	0
143	20231129	180600	80562390	13730	13730	13730	13730	0
144	20231129	180500	80562390	13730	13730	13730	13730	0
145	20231129	180400	80562390	13730	13730	13730	13730	0
146	20231129	180300	80562390	13730	13730	13730	13730	0
147	20231129	180200	80562390	13730	13730	13730	13730	0
148	20231129	180100	80562390	13730	13730	13730	13730	0
149	20231129	180000	80562390	13730	13730	13730	13730	0
150	20231129	175900	80562390	13730	13730	13730	13730	0
151	20231129	175800	80562390	13730	13730	13730	13730	0
152	20231129	175700	80562390	13730	13730	13730	13730	56
153	20231129	175600	80562390	13730	13730	13730	13730	0
154	20231129	175500	80562390	13730	13730	13730	13730	0
155	20231129	175400	80562390	13730	13730	13730	13730	0
156	20231129	175300	80562390	13730	13730	13730	13730	0
157	20231129	175200	80562390	13730	13730	13730	13730	0
158	20231129	175100	80562390	13730	13730	13730	13730	0
159	20231129	175000	80562390	13730	13730	13730	13730	0
160	20231129	174900	80562390	13730	13730	13730	13730	0
161	20231129	174800	80562390	13730	13730	13730	13730	0
162	20231129	174700	80562390	13730	13730	13730	13730	0
163	20231129	174600	80562390	13730	13730	13730	13730	0
164	20231129	174500	80562390	13730	13730	13730	13730	0
165	20231129	174400	80562390	13730	13730	13730	13730	0
166	20231129	174300	80562390	13730	13730	13730	13730	0
167	20231129	174200	80562390	13730	13730	13730	13730	0
168	20231129	174100	80562390	13730	13730	13730	13730	0
169	20231129	174000	80562390	13730	13730	13730	13730	0
170	20231129	173900	80562390	13730	13730	13730	13730	0
171	20231129	173800	80562390	13730	13730	13730	13730	0
172	20231129	173700	80562390	13730	13730	13730	13730	0
173	20231129	173600	80562390	13730	13730	13730	13730	0
174	20231129	173500	80562390	13730	13730	13730	13730	0
175	20231129	173400	80562390	13730	13730	13730	13730	0
176	20231129	173300	80562390	13730	13730	13730	13730	0
177	20231129	173200	80562390	13730	13730	13730	13730	0
178	20231129	173100	80562390	13730	13730	13730	13730	0
179	20231129	173000	80562390	13730	13730	13730	13730	0
180	20231129	172900	80562390	13730	13730	13730	13730	0
181	20231129	172800	80562390	13730	13730	13730	13730	0
182	20231129	172700	80562390	13730	13730	13730	13730	56
183	20231129	172600	80562390	13730	13730	13730	13730	0
184	20231129	172500	80562390	13730	13730	13730	13730	0
185	20231129	172400	80562390	13730	13730	13730	13730	0
186	20231129	172300	80562390	13730	13730	13730	13730	0
187	20231129	172200	80562390	13730	13730	13730	13730	0
188	20231129	172100	80562390	13730	13730	13730	13730	0
189	20231129	172000	80562390	13730	13730	13730	13730	0
190	20231129	171900	80562390	13730	13730	13730	13730	0
191	20231129	171800	80562390	13730	13730	13730	13730	0
192	20231129	171700	80562390	13730	13730	13730	13730	0
193	20231129	171600	80562390	13730	13730	13730	13730	0
194	20231129	171500	80562390	13730	13730	13730	13730	0
195	20231129	171400	80562390	13730	13730	13730	13730	0
196	20231129	171300	80562390	13730	13730	13730	13730	0
197	20231129	171200	80562390	13730	13730	13730	13730	0
198	20231129	171100	80562390	13730	13730	13730	13730	0
199	20231129	171000	80562390	13730	13730	13730	13730	0
200	20231129	170900	80562390	13730	13730	13730	13730	0
201	20231129	170800	80562390	13730	13730	13730	13730	0
202	20231129	170700	80562390	13730	13730	13730	13730	0
203	20231129	170600	80562390	13730	13730	13730	13730	0
204	20231129	170500	80562390	13730	13730	13730	13730	0
205	20231129	170400	80562390	13730	13730	13730	13730	0
206	20231129	170300	80562390	13730	13730	13730	13730	0
207	20231129	170200	80562390	13730	13730	13730	13730	0
208	20231129	170100	80562390	13730	13730	13730	13730	0
209	20231129	170000	80562390	13730	13730	13730	13730	0
210	20231129	165900	80562390	13730	13730	13730	13730	0
211	20231129	165800	80562390	13730	13730	13730	13730	0
212	20231129	165700	80562390	13730	13730	13730	13730	56
213	20231129	165600	80562390	13730	13730	13730	13730	0
214	20231129	165500	80562390	13730	13730	13730	13730	0
215	20231129	165400	80562390	13730	13730	13730	13730	0
216	20231129	165300	80562390	13730	13730	13730	13730	0
217	20231129	165200	80562390	13730	13730	13730	13730	0
218	20231129	165100	80562390	13730	13730	13730	13730	0
219	20231129	165000	80562390	13730	13730	13730	13730	0
220	20231129	164900	80562390	13730	13730	13730	13730	0
221	20231129	164800	80562390	13730	13730	13730	13730	0
222	20231129	164700	80562390	13730	13730	13730	13730	0
223	20231129	164600	80562390	13730	13730	13730	13730	0
224	20231129	164500	80562390	13730	13730	13730	13730	0
225	20231129	164400	80562390	13730	13730	13730	13730	0
226	20231129	164300	80562390	13730	13730	13730	13730	0
227	20231129	164200	80562390	13730	13730	13730	13730	0
228	20231129	164100	80562390	13730	13730	13730	13730	0
229	20231129	164000	80562390	13730	13730	13730	13730	0
230	20231129	163900	80562390	13730	13730	13730	13730	0
231	20231129	163800	80562390	13730	13730	13730	13730	0
232	20231129	163700	80562390	13730	13730	13730	13730	0
233	20231129	163600	80562390	13730	13730	13730	13730	0
234	20231129	163500	80562390	13730	13730	13730	13730	0
235	20231129	163400	80562390	13730	13730	13730	13730	0
236	20231129	163300	80562390	13730	13730	13730	13730	0
237	20231129	163200	80562390	13730	13730	13730	13730	0
238	20231129	163100	80562390	13730	13730	13730	13730	0
239	20231129	163000	80562390	13730	13730	13730	13730	0
240	20231129	162900	80562390	13730	13730	13730	13730	0
241	20231129	162800	80562390	13730	13730	13730	13730	0
242	20231129	162700	80562390	13730	13730	13730	13730	56
243	20231129	162600	80562390	13730	13730	13730	13730	0
244	20231129	162500	80562390	13730	13730	13730	13730	0
245	20231129	162400	80562390	13730	13730	13730	13730	0
246	20231129	162300	80562390	13730	13730	13730	13730	0
247	20231129	162200	80562390	13730	13730	13730	13730	0
248	20231129	162100	80562390	13730	13730	13730	13730	0
249	20231129	162000	80562390	13730	13730	13730	13730	0
250	20231129	161900	80562390	13730	13730	13730	13730	0
251	20231129	161800	80562390	13730	13730	13730	13730	0
252	20231129	161700	80562390	13730	13730	13730	13730	0
253	20231129	161600	80562390	13730	13730	13730	13730	0
254	20231129	161500	80562390	13730	13730	13730	13730	0
255	20231129	161400	80562390	13730	13730	13730	13730	0
256	20231129	161300	80562390	13730	13730	13730	13730	0
257	20231129	161200	80562390	13730	13730	13730	13730	0
258	20231129	161100	80562390	13730	13730	13730	13730	0
259	20231129	161000	80562390	13730	13730	13730	13730	0
260	20231129	160900	80562390	13730	13730	13730	13730	0
261	20231129	160800	80562390	13730	13730	13730	13730	0
262	20231129	160700	80562390	13730	13730	13730	13730	0
263	20231129	160600	80562390	13730	13730	13730	13730	0
264	20231129	160500	80562390	13730	13730	13730	13730	0
265	20231129	160400	80562390	13730	13730	13730	13730	0
266	20231129	160300	80562390	13730	13730	13730	13730	0
267	20231129	160200	80562390	13730	13730	13730	13730	0
268	20231129	160100	80562390	13730	13730	13730	13730	0
269	20231129	160000	80562390	13730	13730	13730	13730	0
270	20231129	155900	80562390	13730	13730	13730	13730	0
271	20231129	155800	80562390	13730	13730	13730	13730	0
272	20231129	155700	80562390	13730	13730	13730	13730	56
273	20231129	155600	80562390	13730	13730	13730	13730	0
274	20231129	155500	80562390	13730	13730	13730	13730	0
275	20231129	155400	80562390	13730	13730	13730	13730	0
276	20231129	155300	80562390	13730	13730	13730	13730	0
277	20231129	155200	80562390	13730	13730	13730	13730	0
278	20231129	155100	80562390	13730	13730	13730	13730	0
279	20231129	155000	80562390	13730	13730	13730	13730	0
280	20231129	154900	80562390	13730	13730	13730	13730	0
281	20231129	154800	80562390	13730	13730	13730	13730	0
282	20231129	154700	80562390	13730	13730	13730	13730	0
283	20231129	154600	80562390	13730	13730	13730	13730	0
284	20231129	154500	80562390	13730	13730	13730	13730	0
285	20231129	154400	80562390	13730	13730	13730	13730	0
286	20231129	154300	80562390	13730	13730	13730	13730	0
287	20231129	154200	80562390	13730	13730	13730	13730	0
288	20231129	154100	80562390	13730	13730	13730	13730	0
289	20231129	154000	80562390	13730	13730	13730	13730	0
290	20231129	153900	80562390	13730	13730	13730	13730	0
291	20231129	153800	80562390	13730	13730	13730	13730	0
292	20231129	153700	80562390	13730	13730	13730	13730	0
293	20231129	153600	80562390	13730	13730	13730	13730	0
294	20231129	153500	80562390	13730	13730	13730	13730	0
295	20231129	153400	80562390	13730	13730	13730	13730	0
296	20231129	153300	80562390	13730	13730	13730	13730	0
297	20231129	153200	80562390	13730	13730	13730	13730	0
298	20231129	153100	80562390	13730	13730	13730	13730	0
299	20231129	153000	80562390	13730	13730	13730	13730	56
300	20231129	152900	79793510	13730	13730	13730	13730	0
301	20231129	152800	79793510	13730	13730	13730	13730	0
302	20231129	152700	79793510	13730	13730	13730	13730	0
303	20231129	152600	79793510	13730	13730	13730	13730	0
304	20231129	152500	79793510	13730	13730	13730	13730	0
305	20231129	152400	79793510	13730	13730	13730	13730	0
306	20231129	152300	79793510	13730	13730	13730	13730	0
307	20231129	152200	79793510	13730	13730	13730	13730	0
308	20231129	152100	79793510	13730	13730	13730	13730	0
309	20231129	152000	79793510	13730	13730	13730	13730	0
310	20231129	151900	79793510	13730	13700	13730	13700	21
311	20231129	151800	79505780	13700	13730	13730	13700	158
312	20231129	151700	77341020	13730	13730	13730	13730	0
313	20231129	151600	77341020	13730	13730	13730	13730	0
314	20231129	151500	77341020	13730	13730	13730	13730	0
315	20231129	151400	77341020	13730	13730	13730	13730	0
316	20231129	151300	77341020	13730	13730	13730	13730	0
317	20231129	151200	77341020	13730	13730	13730	13730	0
318	20231129	151100	77341020	13730	13730	13730	13730	0
319	20231129	151000	77341020	13730	13730	13730	13730	0
320	20231129	150900	77341020	13730	13730	13730	13730	0
321	20231129	150800	77341020	13730	13730	13730	13730	4
322	20231129	150700	77286100	13740	13740	13740	13740	0
323	20231129	150600	77286100	13740	13740	13740	13740	0
324	20231129	150500	77286100	13740	13740	13740	13740	0
325	20231129	150400	77286100	13740	13740	13740	13740	0
326	20231129	150300	77286100	13740	13740	13740	13740	0
327	20231129	150200	77286100	13740	13740	13740	13740	0
328	20231129	150100	77286100	13740	13740	13740	13740	1
329	20231129	150000	77272360	13700	13700	13700	13700	125
330	20231129	145900	75559860	13700	13710	13710	13700	100
331	20231129	145800	74189840	13710	13710	13710	13710	32
332	20231129	145700	73751120	13740	13740	13740	13740	0
333	20231129	145600	73751120	13740	13740	13740	13740	0
334	20231129	145500	73751120	13740	13740	13740	13740	0
335	20231129	145400	73751120	13740	13740	13740	13740	0
336	20231129	145300	73751120	13740	13740	13740	13740	0
337	20231129	145200	73751120	13740	13740	13740	13740	0
338	20231129	145100	73751120	13740	13740	13740	13740	0
339	20231129	145000	73751120	13740	13740	13740	13740	0
340	20231129	144900	73751120	13740	13740	13740	13740	0
341	20231129	144800	73751120	13740	13710	13740	13710	2
342	20231129	144700	73723670	13710	13710	13710	13710	10
343	20231129	144600	73586570	13750	13750	13750	13750	2
344	20231129	144500	73559070	13700	13710	13710	13700	365
345	20231129	144400	68556100	13750	13750	13750	13750	0
346	20231129	144300	68556100	13750	13740	13750	13740	6
347	20231129	144200	68473640	13740	13710	13740	13710	101
348	20231129	144100	67088900	13710	13710	13710	13710	0
349	20231129	144000	67088900	13710	13710	13710	13710	0
350	20231129	143900	67088900	13710	13710	13710	13710	0
351	20231129	143800	67088900	13710	13710	13710	13710	1
352	20231129	143700	67075190	13710	13720	13720	13710	103
353	20231129	143600	65662120	13730	13730	13730	13730	0
354	20231129	143500	65662120	13730	13730	13730	13730	1
355	20231129	143400	65648390	13720	13720	13720	13720	0
356	20231129	143300	65648390	13720	13720	13720	13720	0
357	20231129	143200	65648390	13720	13720	13720	13720	0
358	20231129	143100	65648390	13720	13720	13720	13720	84
359	20231129	143000	64495910	13730	13730	13730	13730	2
360	20231129	142900	64468450	13720	13720	13720	13720	0
361	20231129	142800	64468450	13720	13720	13720	13720	1
362	20231129	142700	64454730	13730	13720	13730	13720	2
363	20231129	142600	64427280	13720	13720	13720	13720	1
364	20231129	142500	64413560	13720	13720	13720	13720	1
365	20231129	142400	64399840	13750	13750	13750	13750	0
366	20231129	142300	64399840	13750	13750	13750	13750	0
367	20231129	142200	64399840	13750	13750	13750	13750	0
368	20231129	142100	64399840	13750	13750	13750	13750	0
369	20231129	142000	64399840	13750	13750	13750	13750	0
370	20231129	141900	64399840	13750	13750	13750	13750	0
371	20231129	141800	64399840	13750	13750	13750	13750	0
372	20231129	141700	64399840	13750	13750	13750	13750	0
373	20231129	141600	64399840	13750	13750	13750	13750	0
374	20231129	141500	64399840	13750	13750	13750	13750	0
375	20231129	141400	64399840	13750	13750	13750	13750	1
376	20231129	141300	64386090	13720	13720	13720	13720	0
377	20231129	141200	64386090	13720	13720	13720	13720	0
378	20231129	141100	64386090	13720	13720	13720	13720	0
379	20231129	141000	64386090	13720	13750	13750	13720	3
380	20231129	140900	64344870	13750	13750	13750	13750	0
381	20231129	140800	64344870	13750	13740	13750	13740	52
382	20231129	140700	63629880	13740	13740	13740	13740	0
383	20231129	140600	63629880	13740	13740	13740	13740	0
384	20231129	140500	63629880	13740	13740	13740	13740	0
385	20231129	140400	63629880	13740	13740	13740	13740	0
386	20231129	140300	63629880	13740	13740	13740	13740	0
387	20231129	140200	63629880	13740	13740	13740	13740	0
388	20231129	140100	63629880	13740	13740	13740	13740	0
389	20231129	140000	63629880	13740	13740	13740	13740	0
390	20231129	135900	63629880	13740	13740	13740	13740	1
391	20231129	135800	63616140	13710	13720	13720	13710	32
392	20231129	135700	63177160	13720	13720	13720	13720	0
393	20231129	135600	63177160	13720	13720	13720	13720	0
394	20231129	135500	63177160	13720	13720	13720	13720	0
395	20231129	135400	63177160	13720	13720	13720	13720	10
396	20231129	135300	63039960	13720	13720	13720	13720	0
397	20231129	135200	63039960	13720	13720	13720	13720	0
398	20231129	135100	63039960	13720	13720	13720	13720	5
399	20231129	135000	62971360	13720	13720	13720	13720	0
400	20231129	134900	62971360	13720	13720	13720	13720	0
401	20231129	134800	62971360	13720	13740	13740	13720	390
402	20231129	134700	57618640	13740	13740	13740	13740	0
403	20231129	134600	57618640	13740	13740	13740	13740	0
404	20231129	134500	57618640	13740	13740	13740	13740	1
405	20231129	134400	57604900	13750	13750	13750	13750	0
406	20231129	134300	57604900	13750	13750	13750	13750	0
407	20231129	134200	57604900	13750	13750	13750	13750	0
408	20231129	134100	57604900	13750	13750	13750	13750	0
409	20231129	134000	57604900	13750	13750	13750	13750	0
410	20231129	133900	57604900	13750	13750	13750	13750	0
411	20231129	133800	57604900	13750	13750	13750	13750	0
412	20231129	133700	57604900	13750	13750	13750	13750	0
413	20231129	133600	57604900	13750	13750	13750	13750	0
414	20231129	133500	57604900	13750	13750	13750	13750	0
415	20231129	133400	57604900	13750	13750	13750	13750	17
416	20231129	133300	57371150	13750	13750	13750	13750	0
417	20231129	133200	57371150	13750	13750	13750	13750	1
418	20231129	133100	57357400	13730	13730	13730	13730	3
419	20231129	133000	57316210	13730	13740	13740	13730	29
420	20231129	132900	56917780	13740	13740	13740	13740	0
421	20231129	132800	56917780	13740	13740	13740	13740	0
422	20231129	132700	56917780	13740	13740	13740	13740	0
423	20231129	132600	56917780	13740	13740	13740	13740	4
424	20231129	132500	56862820	13740	13740	13740	13740	0
425	20231129	132400	56862820	13740	13740	13740	13740	0
426	20231129	132300	56862820	13740	13740	13740	13740	0
427	20231129	132200	56862820	13740	13740	13740	13740	0
428	20231129	132100	56862820	13740	13740	13740	13740	59
429	20231129	132000	56052160	13750	13750	13750	13750	0
430	20231129	131900	56052160	13750	13750	13750	13750	1
431	20231129	131800	56038410	13730	13730	13730	13730	0
432	20231129	131700	56038410	13730	13730	13730	13730	0
433	20231129	131600	56038410	13730	13730	13730	13730	0
434	20231129	131500	56038410	13730	13730	13730	13730	0
435	20231129	131400	56038410	13730	13730	13730	13730	0
436	20231129	131300	56038410	13730	13730	13730	13730	0
437	20231129	131200	56038410	13730	13730	13730	13730	0
438	20231129	131100	56038410	13730	13730	13730	13730	0
439	20231129	131000	56038410	13730	13740	13740	13730	106
440	20231129	130900	54582960	13750	13750	13750	13750	0
441	20231129	130800	54582960	13750	13750	13750	13750	2
442	20231129	130700	54555460	13740	13740	13740	13740	0
443	20231129	130600	54555460	13740	13740	13740	13740	0
444	20231129	130500	54555460	13740	13740	13740	13740	0
445	20231129	130400	54555460	13740	13740	13740	13740	0
446	20231129	130300	54555460	13740	13740	13740	13740	0
447	20231129	130200	54555460	13740	13740	13740	13740	178
448	20231129	130100	52109740	13760	13760	13760	13760	0
449	20231129	130000	52109740	13760	13740	13760	13740	366
450	20231129	125900	47075640	13740	13740	13740	13740	0
451	20231129	125800	47075640	13740	13740	13740	13740	0
452	20231129	125700	47075640	13740	13740	13740	13740	0
453	20231129	125600	47075640	13740	13740	13740	13740	0
454	20231129	125500	47075640	13740	13740	13740	13740	0
455	20231129	125400	47075640	13740	13740	13740	13740	0
456	20231129	125300	47075640	13740	13740	13740	13740	0
457	20231129	125200	47075640	13740	13740	13740	13740	70
458	20231129	125100	46113840	13740	13740	13740	13740	0
459	20231129	125000	46113840	13740	13740	13740	13740	58
460	20231129	124900	45316920	13740	13740	13740	13740	0
461	20231129	124800	45316920	13740	13740	13740	13740	0
462	20231129	124700	45316920	13740	13740	13740	13740	0
463	20231129	124600	45316920	13740	13740	13740	13740	0
464	20231129	124500	45316920	13740	13740	13740	13740	0
465	20231129	124400	45316920	13740	13740	13740	13740	0
466	20231129	124300	45316920	13740	13740	13740	13740	0
467	20231129	124200	45316920	13740	13740	13740	13740	60
468	20231129	124100	44492520	13740	13740	13740	13740	41
469	20231129	124000	43929180	13740	13740	13740	13740	0
470	20231129	123900	43929180	13740	13740	13740	13740	40
471	20231129	123800	43379580	13740	13760	13760	13740	72
472	20231129	123700	42389430	13760	13760	13760	13760	30
473	20231129	123600	41976630	13760	13760	13760	13760	20
474	20231129	123500	41701430	13750	13750	13750	13750	0
475	20231129	123400	41701430	13750	13750	13750	13750	0
476	20231129	123300	41701430	13750	13750	13750	13750	1
477	20231129	123200	41687680	13750	13750	13750	13750	0
478	20231129	123100	41687680	13750	13750	13750	13750	34
479	20231129	123000	41220180	13750	13750	13750	13750	1
480	20231129	122900	41206430	13750	13750	13750	13750	65
481	20231129	122800	40312680	13750	13750	13750	13750	0
482	20231129	122700	40312680	13750	13750	13750	13750	0
483	20231129	122600	40312680	13750	13750	13750	13750	5
484	20231129	122500	40243930	13750	13750	13750	13750	0
485	20231129	122400	40243930	13750	13750	13750	13750	0
486	20231129	122300	40243930	13750	13750	13750	13750	0
487	20231129	122200	40243930	13750	13750	13750	13750	0
488	20231129	122100	40243930	13750	13750	13750	13750	0
489	20231129	122000	40243930	13750	13750	13750	13750	0
490	20231129	121900	40243930	13750	13750	13750	13750	0
491	20231129	121800	40243930	13750	13750	13750	13750	0
492	20231129	121700	40243930	13750	13750	13750	13750	0
493	20231129	121600	40243930	13750	13750	13750	13750	0
494	20231129	121500	40243930	13750	13750	13750	13750	20
495	20231129	121400	39968930	13760	13760	13760	13760	0
496	20231129	121300	39968930	13760	13760	13760	13760	20
497	20231129	121200	39693730	13760	13760	13760	13760	0
498	20231129	121100	39693730	13760	13760	13760	13760	0
499	20231129	121000	39693730	13760	13760	13760	13760	0
500	20231129	120900	39693730	13760	13760	13760	13760	0
501	20231129	120800	39693730	13760	13760	13760	13760	2
502	20231129	120700	39666210	13760	13760	13760	13760	0
503	20231129	120600	39666210	13760	13760	13760	13760	0
504	20231129	120500	39666210	13760	13760	13760	13760	0
505	20231129	120400	39666210	13760	13760	13760	13760	10
506	20231129	120300	39528610	13750	13750	13750	13750	0
507	20231129	120200	39528610	13750	13750	13750	13750	25
508	20231129	120100	39184860	13750	13750	13750	13750	1
509	20231129	120000	39171110	13760	13760	13760	13760	0
510	20231129	115900	39171110	13760	13760	13760	13760	0
511	20231129	115800	39171110	13760	13760	13760	13760	0
512	20231129	115700	39171110	13760	13760	13760	13760	0
513	20231129	115600	39171110	13760	13760	13760	13760	0
514	20231129	115500	39171110	13760	13760	13760	13760	5
515	20231129	115400	39102310	13760	13760	13760	13760	100
516	20231129	115300	37726310	13760	13760	13760	13760	0
517	20231129	115200	37726310	13760	13760	13760	13760	0
518	20231129	115100	37726310	13760	13760	13760	13760	35
519	20231129	115000	37244710	13760	13760	13760	13760	20
520	20231129	114900	36969510	13750	13750	13750	13750	0
521	20231129	114800	36969510	13750	13750	13750	13750	26
522	20231129	114700	36612010	13760	13760	13760	13750	34
523	20231129	114600	36144470	13760	13760	13760	13760	5
524	20231129	114500	36075670	13760	13760	13760	13760	0
525	20231129	114400	36075670	13760	13760	13760	13760	0
526	20231129	114300	36075670	13760	13760	13760	13760	0
527	20231129	114200	36075670	13760	13760	13760	13760	91
528	20231129	114100	34823510	13760	13760	13760	13760	0
529	20231129	114000	34823510	13760	13760	13760	13760	0
530	20231129	113900	34823510	13760	13760	13760	13760	0
531	20231129	113800	34823510	13760	13760	13760	13760	13
532	20231129	113700	34644630	13760	13760	13760	13760	0
533	20231129	113600	34644630	13760	13760	13760	13760	1
534	20231129	113500	34630870	13780	13780	13780	13780	0
535	20231129	113400	34630870	13780	13780	13780	13780	0
536	20231129	113300	34630870	13780	13780	13780	13780	0
537	20231129	113200	34630870	13780	13780	13780	13780	0
538	20231129	113100	34630870	13780	13780	13780	13780	1
539	20231129	113000	34617090	13760	13760	13760	13760	0
540	20231129	112900	34617090	13760	13760	13760	13760	0
541	20231129	112800	34617090	13760	13760	13760	13760	10
542	20231129	112700	34479490	13780	13780	13780	13780	0
543	20231129	112600	34479490	13780	13780	13780	13780	0
544	20231129	112500	34479490	13780	13780	13780	13780	0
545	20231129	112400	34479490	13780	13780	13780	13780	0
546	20231129	112300	34479490	13780	13780	13780	13780	0
547	20231129	112200	34479490	13780	13780	13780	13780	20
548	20231129	112100	34203890	13770	13780	13780	13770	20
549	20231129	112000	33928390	13780	13780	13780	13780	0
550	20231129	111900	33928390	13780	13780	13780	13780	0
551	20231129	111800	33928390	13780	13780	13780	13780	25
552	20231129	111700	33583890	13780	13780	13780	13780	3
553	20231129	111600	33542550	13760	13760	13760	13760	0
554	20231129	111500	33542550	13760	13780	13780	13760	21
555	20231129	111400	33253190	13780	13780	13780	13780	5
556	20231129	111300	33184290	13770	13770	13770	13770	0
557	20231129	111200	33184290	13770	13770	13770	13770	0
558	20231129	111100	33184290	13770	13770	13770	13770	0
559	20231129	111000	33184290	13770	13770	13770	13770	36
560	20231129	110900	32688570	13770	13770	13770	13770	1
561	20231129	110800	32674800	13770	13770	13770	13770	1
562	20231129	110700	32661030	13770	13760	13770	13760	21
563	20231129	110600	32372060	13770	13770	13770	13770	0
564	20231129	110500	32372060	13770	13770	13770	13770	1
565	20231129	110400	32358290	13760	13760	13760	13760	0
566	20231129	110300	32358290	13760	13760	13760	13760	0
567	20231129	110200	32358290	13760	13760	13760	13760	0
568	20231129	110100	32358290	13760	13760	13760	13760	0
569	20231129	110000	32358290	13760	13760	13760	13760	200
570	20231129	105900	29606290	13770	13770	13770	13770	0
571	20231129	105800	29606290	13770	13770	13770	13770	0
572	20231129	105700	29606290	13770	13770	13770	13770	1
573	20231129	105600	29592520	13770	13770	13770	13770	0
574	20231129	105500	29592520	13770	13770	13770	13770	0
575	20231129	105400	29592520	13770	13770	13770	13770	0
576	20231129	105300	29592520	13770	13770	13770	13770	8
577	20231129	105200	29482360	13770	13770	13770	13770	0
578	20231129	105100	29482360	13770	13740	13770	13740	112
579	20231129	105000	27942460	13740	13740	13740	13740	0
580	20231129	104900	27942460	13740	13740	13740	13740	0
581	20231129	104800	27942460	13740	13740	13740	13740	3
582	20231129	104700	27901240	13740	13740	13740	13740	0
583	20231129	104600	27901240	13740	13740	13740	13740	1
584	20231129	104500	27887500	13740	13740	13740	13740	0
585	20231129	104400	27887500	13740	13740	13740	13740	0
586	20231129	104300	27887500	13740	13740	13740	13740	1
587	20231129	104200	27873760	13750	13750	13750	13750	0
588	20231129	104100	27873760	13750	13750	13750	13750	0
589	20231129	104000	27873760	13750	13750	13750	13750	0
590	20231129	103900	27873760	13750	13750	13750	13750	0
591	20231129	103800	27873760	13750	13750	13750	13750	0
592	20231129	103700	27873760	13750	13750	13750	13750	0
593	20231129	103600	27873760	13750	13750	13750	13750	0
594	20231129	103500	27873760	13750	13750	13750	13750	0
595	20231129	103400	27873760	13750	13750	13750	13750	0
596	20231129	103300	27873760	13750	13750	13750	13750	0
597	20231129	103200	27873760	13750	13750	13750	13750	0
598	20231129	103100	27873760	13750	13750	13750	13750	0
599	20231129	103000	27873760	13750	13730	13750	13730	47
600	20231129	102900	27227850	13750	13750	13750	13750	0
601	20231129	102800	27227850	13750	13750	13750	13750	1
602	20231129	102700	27214100	13730	13730	13730	13730	260
603	20231129	102600	23644300	13750	13750	13750	13750	13
604	20231129	102500	23465550	13750	13750	13750	13750	111
605	20231129	102400	21939300	13750	13750	13750	13750	0
606	20231129	102300	21939300	13750	13750	13750	13750	0
607	20231129	102200	21939300	13750	13750	13750	13750	0
608	20231129	102100	21939300	13750	13750	13750	13750	0
609	20231129	102000	21939300	13750	13750	13750	13750	5
610	20231129	101900	21870550	13750	13750	13750	13750	0
611	20231129	101800	21870550	13750	13750	13750	13750	0
612	20231129	101700	21870550	13750	13750	13750	13750	0
613	20231129	101600	21870550	13750	13750	13750	13750	0
614	20231129	101500	21870550	13750	13750	13750	13750	0
615	20231129	101400	21870550	13750	13750	13750	13750	0
616	20231129	101300	21870550	13750	13750	13750	13750	0
617	20231129	101200	21870550	13750	13750	13750	13750	0
618	20231129	101100	21870550	13750	13750	13750	13750	80
619	20231129	101000	20770550	13750	13750	13750	13750	0
620	20231129	100900	20770550	13750	13750	13750	13750	5
621	20231129	100800	20701800	13750	13750	13750	13750	0
622	20231129	100700	20701800	13750	13750	13750	13750	11
623	20231129	100600	20550550	13740	13740	13740	13740	0
624	20231129	100500	20550550	13740	13740	13740	13740	0
625	20231129	100400	20550550	13740	13730	13740	13730	138
626	20231129	100300	18655410	13730	13730	13730	13730	0
627	20231129	100200	18655410	13730	13730	13730	13730	0
628	20231129	100100	18655410	13730	13730	13730	13730	0
629	20231129	100000	18655410	13730	13730	13730	13730	0
630	20231129	095900	18655410	13730	13730	13730	13730	0
631	20231129	095800	18655410	13730	13730	13730	13730	0
632	20231129	095700	18655410	13730	13730	13730	13730	0
633	20231129	095600	18655410	13730	13730	13730	13730	0
634	20231129	095500	18655410	13730	13730	13730	13730	0
635	20231129	095400	18655410	13730	13730	13730	13730	0
636	20231129	095300	18655410	13730	13730	13730	13730	0
637	20231129	095200	18655410	13730	13730	13730	13730	4
638	20231129	095100	18600490	13730	13730	13730	13730	0
639	20231129	095000	18600490	13730	13730	13730	13730	7
640	20231129	094900	18504380	13720	13720	13720	13720	0
641	20231129	094800	18504380	13720	13720	13720	13720	0
642	20231129	094700	18504380	13720	13720	13720	13720	0
643	20231129	094600	18504380	13720	13720	13720	13720	0
644	20231129	094500	18504380	13720	13720	13720	13720	0
645	20231129	094400	18504380	13720	13720	13720	13720	0
646	20231129	094300	18504380	13720	13720	13720	13720	0
647	20231129	094200	18504380	13720	13720	13720	13720	1
648	20231129	094100	18490660	13700	13700	13700	13700	0
649	20231129	094000	18490660	13700	13700	13700	13700	0
650	20231129	093900	18490660	13700	13700	13700	13700	0
651	20231129	093800	18490660	13700	13700	13700	13700	30
652	20231129	093700	18079660	13710	13710	13710	13710	0
653	20231129	093600	18079660	13710	13710	13710	13710	2
654	20231129	093500	18052240	13730	13740	13740	13730	64
655	20231129	093400	17173380	13740	13740	13740	13740	0
656	20231129	093300	17173380	13740	13740	13740	13740	51
657	20231129	093200	16472640	13740	13740	13740	13740	0
658	20231129	093100	16472640	13740	13740	13740	13740	0
659	20231129	093000	16472640	13740	13740	13740	13740	153
660	20231129	092900	14370420	13740	13740	13740	13740	3
661	20231129	092800	14329200	13750	13750	13750	13750	0
662	20231129	092700	14329200	13750	13750	13750	13750	8
663	20231129	092600	14219200	13750	13750	13750	13750	1
664	20231129	092500	14205450	13740	13740	13740	13740	22
665	20231129	092400	13903170	13750	13750	13750	13750	0
666	20231129	092300	13903170	13750	13750	13750	13750	10
667	20231129	092200	13765670	13750	13750	13750	13750	0
668	20231129	092100	13765670	13750	13740	13750	13740	90
669	20231129	092000	12529060	13740	13740	13740	13740	0
670	20231129	091900	12529060	13740	13740	13740	13740	0
671	20231129	091800	12529060	13740	13740	13740	13740	0
672	20231129	091700	12529060	13740	13740	13740	13740	0
673	20231129	091600	12529060	13740	13740	13740	13740	0
674	20231129	091500	12529060	13740	13740	13740	13740	100
675	20231129	091400	11155060	13740	13740	13740	13740	1
676	20231129	091300	11141320	13740	13740	13740	13740	1
677	20231129	091200	11127580	13690	13690	13690	13690	0
678	20231129	091100	11127580	13690	13730	13730	13690	417
679	20231129	091000	5415280	13730	13730	13730	13730	1
680	20231129	090900	5401550	13740	13740	13740	13700	342
681	20231129	090800	713430	13740	13740	13740	13740	0
682	20231129	090700	713430	13740	13740	13740	13740	0
683	20231129	090600	713430	13740	13740	13740	13740	0
684	20231129	090500	713430	13740	13740	13740	13740	1
685	20231129	090400	699690	13740	13740	13740	13740	0
686	20231129	090300	699690	13740	13740	13740	13740	5
687	20231129	090200	630990	13740	13740	13740	13740	1
688	20231129	090100	617250	13740	13720	13740	13720	19
689	20231129	090000	356280	13720	13700	13720	13700	26