KissMeData/200130/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	203000	954045680	15700	15700	15700	15700	2372
3	20231129	202900	954045680	15700	15700	15700	15700	0
4	20231129	202800	954045680	15700	15700	15700	15700	0
5	20231129	202700	954045680	15700	15700	15700	15700	0
6	20231129	202600	954045680	15700	15700	15700	15700	0
7	20231129	202500	954045680	15700	15700	15700	15700	0
8	20231129	202400	954045680	15700	15700	15700	15700	0
9	20231129	202300	954045680	15700	15700	15700	15700	0
10	20231129	202200	954045680	15700	15700	15700	15700	0
11	20231129	202100	954045680	15700	15700	15700	15700	0
12	20231129	202000	954045680	15700	15700	15700	15700	0
13	20231129	201900	954045680	15700	15700	15700	15700	0
14	20231129	201800	954045680	15700	15700	15700	15700	0
15	20231129	201700	954045680	15700	15700	15700	15700	0
16	20231129	201600	954045680	15700	15700	15700	15700	0
17	20231129	201500	954045680	15700	15700	15700	15700	0
18	20231129	201400	954045680	15700	15700	15700	15700	0
19	20231129	201300	954045680	15700	15700	15700	15700	0
20	20231129	201200	954045680	15700	15700	15700	15700	0
21	20231129	201100	954045680	15700	15700	15700	15700	0
22	20231129	201000	954045680	15700	15700	15700	15700	0
23	20231129	200900	954045680	15700	15700	15700	15700	0
24	20231129	200800	954045680	15700	15700	15700	15700	0
25	20231129	200700	954045680	15700	15700	15700	15700	0
26	20231129	200600	954045680	15700	15700	15700	15700	0
27	20231129	200500	954045680	15700	15700	15700	15700	0
28	20231129	200400	954045680	15700	15700	15700	15700	0
29	20231129	200300	954045680	15700	15700	15700	15700	0
30	20231129	200200	954045680	15700	15700	15700	15700	0
31	20231129	200100	954045680	15700	15700	15700	15700	0
32	20231129	200000	954045680	15700	15700	15700	15700	2372
33	20231129	195900	954045680	15700	15700	15700	15700	0
34	20231129	195800	954045680	15700	15700	15700	15700	0
35	20231129	195700	954045680	15700	15700	15700	15700	0
36	20231129	195600	954045680	15700	15700	15700	15700	0
37	20231129	195500	954045680	15700	15700	15700	15700	0
38	20231129	195400	954045680	15700	15700	15700	15700	0
39	20231129	195300	954045680	15700	15700	15700	15700	0
40	20231129	195200	954045680	15700	15700	15700	15700	0
41	20231129	195100	954045680	15700	15700	15700	15700	0
42	20231129	195000	954045680	15700	15700	15700	15700	0
43	20231129	194900	954045680	15700	15700	15700	15700	0
44	20231129	194800	954045680	15700	15700	15700	15700	0
45	20231129	194700	954045680	15700	15700	15700	15700	0
46	20231129	194600	954045680	15700	15700	15700	15700	0
47	20231129	194500	954045680	15700	15700	15700	15700	0
48	20231129	194400	954045680	15700	15700	15700	15700	0
49	20231129	194300	954045680	15700	15700	15700	15700	0
50	20231129	194200	954045680	15700	15700	15700	15700	0
51	20231129	194100	954045680	15700	15700	15700	15700	0
52	20231129	194000	954045680	15700	15700	15700	15700	0
53	20231129	193900	954045680	15700	15700	15700	15700	0
54	20231129	193800	954045680	15700	15700	15700	15700	0
55	20231129	193700	954045680	15700	15700	15700	15700	0
56	20231129	193600	954045680	15700	15700	15700	15700	0
57	20231129	193500	954045680	15700	15700	15700	15700	0
58	20231129	193400	954045680	15700	15700	15700	15700	0
59	20231129	193300	954045680	15700	15700	15700	15700	0
60	20231129	193200	954045680	15700	15700	15700	15700	0
61	20231129	193100	954045680	15700	15700	15700	15700	0
62	20231129	193000	954045680	15700	15700	15700	15700	2372
63	20231129	192900	954045680	15700	15700	15700	15700	0
64	20231129	192800	954045680	15700	15700	15700	15700	0
65	20231129	192700	954045680	15700	15700	15700	15700	0
66	20231129	192600	954045680	15700	15700	15700	15700	0
67	20231129	192500	954045680	15700	15700	15700	15700	0
68	20231129	192400	954045680	15700	15700	15700	15700	0
69	20231129	192300	954045680	15700	15700	15700	15700	0
70	20231129	192200	954045680	15700	15700	15700	15700	0
71	20231129	192100	954045680	15700	15700	15700	15700	0
72	20231129	192000	954045680	15700	15700	15700	15700	0
73	20231129	191900	954045680	15700	15700	15700	15700	0
74	20231129	191800	954045680	15700	15700	15700	15700	0
75	20231129	191700	954045680	15700	15700	15700	15700	0
76	20231129	191600	954045680	15700	15700	15700	15700	0
77	20231129	191500	954045680	15700	15700	15700	15700	0
78	20231129	191400	954045680	15700	15700	15700	15700	0
79	20231129	191300	954045680	15700	15700	15700	15700	0
80	20231129	191200	954045680	15700	15700	15700	15700	0
81	20231129	191100	954045680	15700	15700	15700	15700	0
82	20231129	191000	954045680	15700	15700	15700	15700	0
83	20231129	190900	954045680	15700	15700	15700	15700	0
84	20231129	190800	954045680	15700	15700	15700	15700	0
85	20231129	190700	954045680	15700	15700	15700	15700	0
86	20231129	190600	954045680	15700	15700	15700	15700	0
87	20231129	190500	954045680	15700	15700	15700	15700	0
88	20231129	190400	954045680	15700	15700	15700	15700	0
89	20231129	190300	954045680	15700	15700	15700	15700	0
90	20231129	190200	954045680	15700	15700	15700	15700	0
91	20231129	190100	954045680	15700	15700	15700	15700	0
92	20231129	190000	954045680	15700	15700	15700	15700	2372
93	20231129	185900	954045680	15700	15700	15700	15700	0
94	20231129	185800	954045680	15700	15700	15700	15700	0
95	20231129	185700	954045680	15700	15700	15700	15700	0
96	20231129	185600	954045680	15700	15700	15700	15700	0
97	20231129	185500	954045680	15700	15700	15700	15700	0
98	20231129	185400	954045680	15700	15700	15700	15700	0
99	20231129	185300	954045680	15700	15700	15700	15700	0
100	20231129	185200	954045680	15700	15700	15700	15700	0
101	20231129	185100	954045680	15700	15700	15700	15700	0
102	20231129	185000	954045680	15700	15700	15700	15700	0
103	20231129	184900	954045680	15700	15700	15700	15700	0
104	20231129	184800	954045680	15700	15700	15700	15700	0
105	20231129	184700	954045680	15700	15700	15700	15700	0
106	20231129	184600	954045680	15700	15700	15700	15700	0
107	20231129	184500	954045680	15700	15700	15700	15700	0
108	20231129	184400	954045680	15700	15700	15700	15700	0
109	20231129	184300	954045680	15700	15700	15700	15700	0
110	20231129	184200	954045680	15700	15700	15700	15700	0
111	20231129	184100	954045680	15700	15700	15700	15700	0
112	20231129	184000	954045680	15700	15700	15700	15700	0
113	20231129	183900	954045680	15700	15700	15700	15700	0
114	20231129	183800	954045680	15700	15700	15700	15700	0
115	20231129	183700	954045680	15700	15700	15700	15700	0
116	20231129	183600	954045680	15700	15700	15700	15700	0
117	20231129	183500	954045680	15700	15700	15700	15700	0
118	20231129	183400	954045680	15700	15700	15700	15700	0
119	20231129	183300	954045680	15700	15700	15700	15700	0
120	20231129	183200	954045680	15700	15700	15700	15700	0
121	20231129	183100	954045680	15700	15700	15700	15700	0
122	20231129	183000	954045680	15700	15700	15700	15700	2372
123	20231129	182900	954045680	15700	15700	15700	15700	0
124	20231129	182800	954045680	15700	15700	15700	15700	0
125	20231129	182700	954045680	15700	15700	15700	15700	0
126	20231129	182600	954045680	15700	15700	15700	15700	0
127	20231129	182500	954045680	15700	15700	15700	15700	0
128	20231129	182400	954045680	15700	15700	15700	15700	0
129	20231129	182300	954045680	15700	15700	15700	15700	0
130	20231129	182200	954045680	15700	15700	15700	15700	0
131	20231129	182100	954045680	15700	15700	15700	15700	0
132	20231129	182000	954045680	15700	15700	15700	15700	0
133	20231129	181900	954045680	15700	15700	15700	15700	0
134	20231129	181800	954045680	15700	15700	15700	15700	0
135	20231129	181700	954045680	15700	15700	15700	15700	0
136	20231129	181600	954045680	15700	15700	15700	15700	0
137	20231129	181500	954045680	15700	15700	15700	15700	0
138	20231129	181400	954045680	15700	15700	15700	15700	0
139	20231129	181300	954045680	15700	15700	15700	15700	0
140	20231129	181200	954045680	15700	15700	15700	15700	0
141	20231129	181100	954045680	15700	15700	15700	15700	0
142	20231129	181000	954045680	15700	15700	15700	15700	0
143	20231129	180900	954045680	15700	15700	15700	15700	0
144	20231129	180800	954045680	15700	15700	15700	15700	0
145	20231129	180700	954045680	15700	15700	15700	15700	0
146	20231129	180600	954045680	15700	15700	15700	15700	0
147	20231129	180500	954045680	15700	15700	15700	15700	0
148	20231129	180400	954045680	15700	15700	15700	15700	0
149	20231129	180300	954045680	15700	15700	15700	15700	0
150	20231129	180200	954045680	15700	15700	15700	15700	0
151	20231129	180100	954045680	15700	15700	15700	15700	0
152	20231129	180000	954045680	15700	15700	15700	15700	2372
153	20231129	175900	954045680	15700	15700	15700	15700	0
154	20231129	175800	954045680	15700	15700	15700	15700	0
155	20231129	175700	954045680	15700	15700	15700	15700	0
156	20231129	175600	954045680	15700	15700	15700	15700	0
157	20231129	175500	954045680	15700	15700	15700	15700	0
158	20231129	175400	954045680	15700	15700	15700	15700	0
159	20231129	175300	954045680	15700	15700	15700	15700	0
160	20231129	175200	954045680	15700	15700	15700	15700	0
161	20231129	175100	954045680	15700	15700	15700	15700	0
162	20231129	175000	954045680	15700	15700	15700	15700	0
163	20231129	174900	954045680	15700	15700	15700	15700	0
164	20231129	174800	954045680	15700	15700	15700	15700	0
165	20231129	174700	954045680	15700	15700	15700	15700	0
166	20231129	174600	954045680	15700	15700	15700	15700	0
167	20231129	174500	954045680	15700	15700	15700	15700	0
168	20231129	174400	954045680	15700	15700	15700	15700	0
169	20231129	174300	954045680	15700	15700	15700	15700	0
170	20231129	174200	954045680	15700	15700	15700	15700	0
171	20231129	174100	954045680	15700	15700	15700	15700	0
172	20231129	174000	954045680	15700	15700	15700	15700	0
173	20231129	173900	954045680	15700	15700	15700	15700	0
174	20231129	173800	954045680	15700	15700	15700	15700	0
175	20231129	173700	954045680	15700	15700	15700	15700	0
176	20231129	173600	954045680	15700	15700	15700	15700	0
177	20231129	173500	954045680	15700	15700	15700	15700	0
178	20231129	173400	954045680	15700	15700	15700	15700	0
179	20231129	173300	954045680	15700	15700	15700	15700	0
180	20231129	173200	954045680	15700	15700	15700	15700	0
181	20231129	173100	954045680	15700	15700	15700	15700	0
182	20231129	173000	954045680	15700	15700	15700	15700	2372
183	20231129	172900	954045680	15700	15700	15700	15700	0
184	20231129	172800	954045680	15700	15700	15700	15700	0
185	20231129	172700	954045680	15700	15700	15700	15700	0
186	20231129	172600	954045680	15700	15700	15700	15700	0
187	20231129	172500	954045680	15700	15700	15700	15700	0
188	20231129	172400	954045680	15700	15700	15700	15700	0
189	20231129	172300	954045680	15700	15700	15700	15700	0
190	20231129	172200	954045680	15700	15700	15700	15700	0
191	20231129	172100	954045680	15700	15700	15700	15700	0
192	20231129	172000	954045680	15700	15700	15700	15700	0
193	20231129	171900	954045680	15700	15700	15700	15700	0
194	20231129	171800	954045680	15700	15700	15700	15700	0
195	20231129	171700	954045680	15700	15700	15700	15700	0
196	20231129	171600	954045680	15700	15700	15700	15700	0
197	20231129	171500	954045680	15700	15700	15700	15700	0
198	20231129	171400	954045680	15700	15700	15700	15700	0
199	20231129	171300	954045680	15700	15700	15700	15700	0
200	20231129	171200	954045680	15700	15700	15700	15700	0
201	20231129	171100	954045680	15700	15700	15700	15700	0
202	20231129	171000	954045680	15700	15700	15700	15700	0
203	20231129	170900	954045680	15700	15700	15700	15700	0
204	20231129	170800	954045680	15700	15700	15700	15700	0
205	20231129	170700	954045680	15700	15700	15700	15700	0
206	20231129	170600	954045680	15700	15700	15700	15700	0
207	20231129	170500	954045680	15700	15700	15700	15700	0
208	20231129	170400	954045680	15700	15700	15700	15700	0
209	20231129	170300	954045680	15700	15700	15700	15700	0
210	20231129	170200	954045680	15700	15700	15700	15700	0
211	20231129	170100	954045680	15700	15700	15700	15700	0
212	20231129	170000	954045680	15700	15700	15700	15700	2372
213	20231129	165900	954045680	15700	15700	15700	15700	0
214	20231129	165800	954045680	15700	15700	15700	15700	0
215	20231129	165700	954045680	15700	15700	15700	15700	0
216	20231129	165600	954045680	15700	15700	15700	15700	0
217	20231129	165500	954045680	15700	15700	15700	15700	0
218	20231129	165400	954045680	15700	15700	15700	15700	0
219	20231129	165300	954045680	15700	15700	15700	15700	0
220	20231129	165200	954045680	15700	15700	15700	15700	0
221	20231129	165100	954045680	15700	15700	15700	15700	0
222	20231129	165000	954045680	15700	15700	15700	15700	0
223	20231129	164900	954045680	15700	15700	15700	15700	0
224	20231129	164800	954045680	15700	15700	15700	15700	0
225	20231129	164700	954045680	15700	15700	15700	15700	0
226	20231129	164600	954045680	15700	15700	15700	15700	0
227	20231129	164500	954045680	15700	15700	15700	15700	0
228	20231129	164400	954045680	15700	15700	15700	15700	0
229	20231129	164300	954045680	15700	15700	15700	15700	0
230	20231129	164200	954045680	15700	15700	15700	15700	0
231	20231129	164100	954045680	15700	15700	15700	15700	0
232	20231129	164000	954045680	15700	15700	15700	15700	0
233	20231129	163900	954045680	15700	15700	15700	15700	0
234	20231129	163800	954045680	15700	15700	15700	15700	0
235	20231129	163700	954045680	15700	15700	15700	15700	0
236	20231129	163600	954045680	15700	15700	15700	15700	0
237	20231129	163500	954045680	15700	15700	15700	15700	0
238	20231129	163400	954045680	15700	15700	15700	15700	0
239	20231129	163300	954045680	15700	15700	15700	15700	0
240	20231129	163200	954045680	15700	15700	15700	15700	0
241	20231129	163100	954045680	15700	15700	15700	15700	0
242	20231129	163000	954045680	15700	15700	15700	15700	2372
243	20231129	162900	954045680	15700	15700	15700	15700	0
244	20231129	162800	954045680	15700	15700	15700	15700	0
245	20231129	162700	954045680	15700	15700	15700	15700	0
246	20231129	162600	954045680	15700	15700	15700	15700	0
247	20231129	162500	954045680	15700	15700	15700	15700	0
248	20231129	162400	954045680	15700	15700	15700	15700	0
249	20231129	162300	954045680	15700	15700	15700	15700	0
250	20231129	162200	954045680	15700	15700	15700	15700	0
251	20231129	162100	954045680	15700	15700	15700	15700	0
252	20231129	162000	954045680	15700	15700	15700	15700	0
253	20231129	161900	954045680	15700	15700	15700	15700	0
254	20231129	161800	954045680	15700	15700	15700	15700	0
255	20231129	161700	954045680	15700	15700	15700	15700	0
256	20231129	161600	954045680	15700	15700	15700	15700	0
257	20231129	161500	954045680	15700	15700	15700	15700	0
258	20231129	161400	954045680	15700	15700	15700	15700	0
259	20231129	161300	954045680	15700	15700	15700	15700	0
260	20231129	161200	954045680	15700	15700	15700	15700	0
261	20231129	161100	954045680	15700	15700	15700	15700	0
262	20231129	161000	954045680	15700	15700	15700	15700	0
263	20231129	160900	954045680	15700	15700	15700	15700	0
264	20231129	160800	954045680	15700	15700	15700	15700	0
265	20231129	160700	954045680	15700	15700	15700	15700	0
266	20231129	160600	954045680	15700	15700	15700	15700	0
267	20231129	160500	954045680	15700	15700	15700	15700	0
268	20231129	160400	954045680	15700	15700	15700	15700	0
269	20231129	160300	954045680	15700	15700	15700	15700	0
270	20231129	160200	954045680	15700	15700	15700	15700	0
271	20231129	160100	954045680	15700	15700	15700	15700	0
272	20231129	160000	954045680	15700	15700	15700	15700	2372
273	20231129	155900	954045680	15700	15700	15700	15700	0
274	20231129	155800	954045680	15700	15700	15700	15700	0
275	20231129	155700	954045680	15700	15700	15700	15700	0
276	20231129	155600	954045680	15700	15700	15700	15700	0
277	20231129	155500	954045680	15700	15700	15700	15700	0
278	20231129	155400	954045680	15700	15700	15700	15700	0
279	20231129	155300	954045680	15700	15700	15700	15700	0
280	20231129	155200	954045680	15700	15700	15700	15700	0
281	20231129	155100	954045680	15700	15700	15700	15700	0
282	20231129	155000	954045680	15700	15700	15700	15700	0
283	20231129	154900	954045680	15700	15700	15700	15700	0
284	20231129	154800	954045680	15700	15700	15700	15700	0
285	20231129	154700	954045680	15700	15700	15700	15700	0
286	20231129	154600	954045680	15700	15700	15700	15700	0
287	20231129	154500	954045680	15700	15700	15700	15700	0
288	20231129	154400	954045680	15700	15700	15700	15700	0
289	20231129	154300	954045680	15700	15700	15700	15700	0
290	20231129	154200	954045680	15700	15700	15700	15700	0
291	20231129	154100	954045680	15700	15700	15700	15700	0
292	20231129	154000	954045680	15700	15700	15700	15700	0
293	20231129	153900	954045680	15700	15700	15700	15700	0
294	20231129	153800	954045680	15700	15700	15700	15700	0
295	20231129	153700	954045680	15700	15700	15700	15700	0
296	20231129	153600	954045680	15700	15700	15700	15700	0
297	20231129	153500	954045680	15700	15700	15700	15700	0
298	20231129	153400	954045680	15700	15700	15700	15700	0
299	20231129	153300	954045680	15700	15700	15700	15700	0
300	20231129	153200	954045680	15700	15700	15700	15700	0
301	20231129	153100	954045680	15700	15700	15700	15700	0
302	20231129	153000	954045680	15700	15700	15700	15700	4744
303	20231129	152900	916805280	15750	15750	15750	15750	0
304	20231129	152800	916805280	15750	15750	15750	15750	0
305	20231129	152700	916805280	15750	15750	15750	15750	0
306	20231129	152600	916805280	15750	15750	15750	15750	0
307	20231129	152500	916805280	15750	15750	15750	15750	0
308	20231129	152400	916805280	15750	15750	15750	15750	0
309	20231129	152300	916805280	15750	15750	15750	15750	0
310	20231129	152200	916805280	15750	15750	15750	15750	0
311	20231129	152100	916805280	15750	15750	15750	15750	0
312	20231129	152000	916805280	15750	15750	15750	15750	0
313	20231129	151900	916805280	15750	15750	15750	15750	157
314	20231129	151800	914332530	15760	15760	15760	15760	3
315	20231129	151700	914285250	15750	15760	15760	15750	675
316	20231129	151600	903651300	15760	15750	15760	15750	33
317	20231129	151500	903131540	15750	15770	15770	15750	951
318	20231129	151400	888144620	15770	15770	15770	15770	4
319	20231129	151300	888081540	15770	15770	15770	15770	9
320	20231129	151200	887939610	15770	15770	15770	15770	85
321	20231129	151100	886599160	15760	15760	15760	15760	20
322	20231129	151000	886283960	15760	15770	15770	15760	502
323	20231129	150900	878372410	15770	15770	15770	15770	94
324	20231129	150800	876890030	15770	15780	15780	15770	71
325	20231129	150700	875769860	15780	15780	15780	15780	17
326	20231129	150600	875501600	15780	15780	15780	15780	11
327	20231129	150500	875328020	15770	15780	15780	15770	42
328	20231129	150400	874665620	15780	15770	15780	15770	21
329	20231129	150300	874334420	15770	15770	15770	15770	111
330	20231129	150200	872583950	15770	15760	15770	15760	636
331	20231129	150100	862560430	15770	15770	15770	15770	13
332	20231129	150000	862355420	15760	15760	15760	15760	2
333	20231129	145900	862323900	15760	15760	15760	15760	47
334	20231129	145800	861583180	15760	15760	15760	15760	11
335	20231129	145700	861409820	15760	15760	15760	15760	0
336	20231129	145600	861409820	15760	15760	15760	15760	260
337	20231129	145500	857312220	15750	15750	15750	15750	100
338	20231129	145400	855737220	15760	15760	15760	15760	21
339	20231129	145300	855406260	15760	15760	15760	15760	151
340	20231129	145200	853026500	15760	15760	15760	15760	1
341	20231129	145100	853010740	15760	15760	15760	15760	428
342	20231129	145000	846265460	15750	15750	15750	15750	54
343	20231129	144900	845414960	15760	15760	15760	15760	4
344	20231129	144800	845351920	15750	15750	15750	15750	43
345	20231129	144700	844674670	15760	15760	15760	15760	107
346	20231129	144600	842988350	15760	15760	15760	15750	125
347	20231129	144500	841018670	15760	15760	15760	15750	111
348	20231129	144400	839269630	15760	15760	15760	15760	5
349	20231129	144300	839190830	15750	15760	15760	15750	33
350	20231129	144200	838671070	15750	15750	15750	15750	59
351	20231129	144100	837741820	15760	15760	15760	15760	13
352	20231129	144000	837536940	15760	15760	15770	15760	82
353	20231129	143900	836244610	15760	15760	15760	15760	9
354	20231129	143800	836102770	15760	15760	15760	15750	372
355	20231129	143700	830240370	15770	15770	15770	15770	160
356	20231129	143600	827717170	15770	15780	15780	15770	181
357	20231129	143500	824862300	15760	15760	15760	15760	32
358	20231129	143400	824357980	15770	15770	15770	15760	176
359	20231129	143300	821582780	15770	15770	15770	15770	5
360	20231129	143200	821503930	15760	15770	15770	15760	33
361	20231129	143100	820983840	15770	15770	15770	15770	412
362	20231129	143000	814486600	15770	15780	15780	15770	174
363	20231129	142900	811741200	15770	15780	15780	15770	54
364	20231129	142800	810889400	15780	15780	15780	15780	1
365	20231129	142700	810873620	15780	15790	15790	15770	91
366	20231129	142600	809437810	15790	15790	15790	15790	110
367	20231129	142500	807700910	15790	15790	15790	15790	129
368	20231129	142400	805664000	15780	15780	15790	15780	116
369	20231129	142300	803833220	15780	15800	15800	15780	2149
370	20231129	142200	769886360	15800	15810	15820	15800	349
371	20231129	142100	764372090	15810	15810	15810	15810	135
372	20231129	142000	762237740	15810	15810	15810	15810	230
373	20231129	141900	758601440	15810	15800	15810	15800	501
374	20231129	141800	750685530	15800	15800	15800	15800	32
375	20231129	141700	750179930	15800	15800	15800	15800	20
376	20231129	141600	749863930	15810	15800	15810	15800	210
377	20231129	141500	746544150	15810	15800	15810	15800	320
378	20231129	141400	741485280	15810	15810	15810	15810	4
379	20231129	141300	741422040	15810	15810	15810	15800	649
380	20231129	141200	731167710	15800	15810	15810	15800	245
381	20231129	141100	727296370	15810	15810	15820	15810	841
382	20231129	141000	714000110	15810	15810	15820	15810	55
383	20231129	140900	713130530	15810	15810	15810	15810	0
384	20231129	140800	713130530	15810	15810	15810	15810	32
385	20231129	140700	712624610	15810	15810	15810	15810	32
386	20231129	140600	712118690	15820	15810	15820	15810	101
387	20231129	140500	710521370	15810	15820	15820	15810	133
388	20231129	140400	708417630	15820	15820	15820	15820	5
389	20231129	140300	708338530	15810	15810	15820	15810	76
390	20231129	140200	707136630	15820	15820	15820	15810	38
391	20231129	140100	706535790	15820	15820	15820	15820	21
392	20231129	140000	706203570	15820	15820	15840	15820	4
393	20231129	135900	706140250	15840	15820	15840	15810	121
394	20231129	135800	704226330	15820	15820	15820	15820	0
395	20231129	135700	704226330	15820	15820	15820	15820	60
396	20231129	135600	703277130	15820	15820	15820	15820	23
397	20231129	135500	702913270	15810	15810	15820	15810	88
398	20231129	135400	701521490	15820	15820	15830	15820	250
399	20231129	135300	697566390	15830	15830	15830	15830	0
400	20231129	135200	697566390	15830	15830	15830	15830	86
401	20231129	135100	696205010	15830	15820	15830	15820	49
402	20231129	135000	695429660	15830	15820	15830	15820	51
403	20231129	134900	694622630	15830	15820	15830	15810	72
404	20231129	134800	693483900	15820	15820	15820	15820	0
405	20231129	134700	693483900	15820	15830	15830	15820	112
406	20231129	134600	691711260	15830	15820	15830	15810	83
407	20231129	134500	690398490	15820	15820	15820	15820	30
408	20231129	134400	689923890	15820	15830	15830	15810	69
409	20231129	134300	688832560	15830	15810	15830	15810	62
410	20231129	134200	687852010	15820	15820	15820	15820	3
411	20231129	134100	687804550	15820	15820	15820	15820	661
412	20231129	134000	677347530	15830	15830	15830	15830	219
413	20231129	133900	673880760	15830	15830	15830	15820	45
414	20231129	133800	673168700	15830	15830	15830	15830	332
415	20231129	133700	667913140	15830	15840	15840	15830	35
416	20231129	133600	667359040	15840	15840	15840	15840	65
417	20231129	133500	666329440	15840	15840	15840	15840	62
418	20231129	133400	665347360	15840	15840	15840	15840	29
419	20231129	133300	664888000	15840	15840	15840	15840	32
420	20231129	133200	664381120	15840	15850	15850	15840	63
421	20231129	133100	663383190	15850	15840	15850	15840	57
422	20231129	133000	662480290	15840	15840	15840	15830	132
423	20231129	132900	660389730	15830	15830	15830	15820	228
424	20231129	132800	656780820	15820	15820	15830	15820	74
425	20231129	132700	655610000	15830	15820	15830	15820	70
426	20231129	132600	654502550	15820	15820	15820	15820	0
427	20231129	132500	654502550	15820	15830	15830	15820	52
428	20231129	132400	653679710	15830	15830	15830	15820	94
429	20231129	132300	652192310	15830	15810	15830	15810	343
430	20231129	132200	646766240	15810	15810	15810	15810	32
431	20231129	132100	646260320	15810	15850	15850	15810	2780
432	20231129	132000	602221690	15850	15850	15860	15850	390
433	20231129	131900	596040180	15860	15850	15860	15850	66
434	20231129	131800	594994070	15850	15850	15850	15850	29
435	20231129	131700	594534420	15850	15860	15860	15850	646
436	20231129	131600	584289180	15860	15860	15860	15860	149
437	20231129	131500	581926040	15870	15870	15870	15860	51
438	20231129	131400	581116960	15860	15860	15870	15860	218
439	20231129	131300	577659430	15860	15860	15860	15860	29
440	20231129	131200	577199490	15860	15860	15860	15860	32
441	20231129	131100	576691970	15860	15870	15870	15860	1113
442	20231129	131000	559028960	15870	15880	15880	15870	31
443	20231129	130900	558536970	15870	15870	15870	15870	63
444	20231129	130800	557537160	15870	15870	15870	15870	71
445	20231129	130700	556410390	15870	15870	15870	15870	0
446	20231129	130600	556410390	15870	15880	15880	15870	101
447	20231129	130500	554807250	15880	15870	15880	15870	34
448	20231129	130400	554267650	15880	15870	15880	15870	68
449	20231129	130300	553188110	15880	15870	15880	15870	71
450	20231129	130200	552061240	15880	15880	15880	15880	12
451	20231129	130100	551870680	15880	15880	15880	15870	62
452	20231129	130000	550886440	15880	15880	15880	15880	259
453	20231129	125900	546773520	15880	15880	15880	15880	130
454	20231129	125800	544709120	15870	15880	15880	15870	66
455	20231129	125700	543661650	15880	15870	15880	15870	83
456	20231129	125600	542344230	15880	15880	15880	15880	153
457	20231129	125500	539914590	15870	15870	15870	15870	61
458	20231129	125400	538946520	15870	15880	15880	15870	40
459	20231129	125300	538311620	15870	15880	15880	15870	62
460	20231129	125200	537327670	15880	15870	15880	15870	117
461	20231129	125100	535470870	15880	15880	15880	15880	1
462	20231129	125000	535454990	15870	15880	15880	15870	74
463	20231129	124900	534280480	15870	15870	15880	15870	63
464	20231129	124800	533280660	15870	15870	15870	15870	59
465	20231129	124700	532344330	15870	15870	15880	15870	164
466	20231129	124600	529741630	15870	15870	15870	15870	0
467	20231129	124500	529741630	15870	15870	15870	15870	31
468	20231129	124400	529249660	15880	15880	15880	15880	43
469	20231129	124300	528566820	15890	15880	15890	15880	144
470	20231129	124200	526279120	15880	15880	15880	15880	45
471	20231129	124100	525564520	15880	15880	15880	15870	62
472	20231129	124000	524580280	15890	15890	15890	15890	24
473	20231129	123900	524198920	15880	15860	15880	15860	241
474	20231129	123800	520374570	15870	15860	15880	15860	57
475	20231129	123700	519470500	15860	15860	15860	15860	143
476	20231129	123600	517202520	15860	15850	15860	15850	89
477	20231129	123500	515791600	15850	15850	15850	15850	0
478	20231129	123400	515791600	15850	15850	15850	15850	61
479	20231129	123300	514824750	15850	15850	15850	15850	91
480	20231129	123200	513382400	15850	15860	15860	15850	31
481	20231129	123100	512891030	15860	15860	15860	15850	173
482	20231129	123000	510147560	15860	15860	15860	15860	41
483	20231129	122900	509497300	15860	15860	15860	15860	10
484	20231129	122800	509338700	15860	15870	15870	15860	81
485	20231129	122700	508054030	15870	15870	15870	15860	76
486	20231129	122600	506848560	15860	15850	15860	15850	193
487	20231129	122500	503788490	15850	15850	15850	15850	175
488	20231129	122400	501014740	15850	15860	15860	15850	30
489	20231129	122300	500539230	15850	15850	15850	15850	32
490	20231129	122200	500032030	15850	15850	15850	15850	32
491	20231129	122100	499524830	15890	15890	15890	15890	0
492	20231129	122000	499524830	15890	15860	15890	15860	1228
493	20231129	121900	480043540	15860	15860	15860	15860	29
494	20231129	121800	479583600	15870	15890	15890	15870	1551
495	20231129	121700	454961900	15890	15890	15890	15890	104
496	20231129	121600	453309340	15890	15890	15890	15890	30
497	20231129	121500	452832640	15890	15890	15890	15890	86
498	20231129	121400	451466100	15900	15890	15900	15890	65
499	20231129	121300	450433210	15880	15910	15910	15880	5000
500	20231129	121200	370929920	15910	15920	15920	15910	62
501	20231129	121100	369943490	15920	15910	15920	15910	31
502	20231129	121000	369450270	15910	15920	15920	15910	34
503	20231129	120900	368909310	15910	15910	15910	15910	69
504	20231129	120800	367811520	15920	15910	15920	15910	40
505	20231129	120700	367175020	15920	15910	15920	15910	63
506	20231129	120600	366172670	15920	15920	15920	15920	42
507	20231129	120500	365504030	15920	15920	15920	15920	29
508	20231129	120400	365042350	15920	15920	15920	15920	32
509	20231129	120300	364532910	15920	15920	15920	15920	61
510	20231129	120200	363561790	15920	15920	15920	15920	29
511	20231129	120100	363100110	15920	15920	15920	15920	77
512	20231129	120000	361874270	15920	15920	15920	15920	29
513	20231129	115900	361412590	15920	15920	15920	15920	32
514	20231129	115800	360903150	15920	15920	15920	15920	82
515	20231129	115700	359597710	15920	15920	15920	15920	30
516	20231129	115600	359120110	15920	15920	15920	15920	70
517	20231129	115500	358005710	15920	15910	15920	15910	65
518	20231129	115400	356971240	15920	15920	15920	15920	0
519	20231129	115300	356971240	15920	15920	15920	15920	110
520	20231129	115200	355220040	15920	15920	15920	15920	30
521	20231129	115100	354742440	15920	15920	15920	15920	61
522	20231129	115000	353771320	15920	15920	15920	15910	558
523	20231129	114900	344893240	15920	15920	15920	15920	0
524	20231129	114800	344893240	15920	15920	15920	15910	261
525	20231129	114700	340738430	15920	15920	15920	15920	62
526	20231129	114600	339751390	15920	15920	15920	15920	29
527	20231129	114500	339289710	15920	15920	15920	15910	212
528	20231129	114400	335915170	15920	15920	15920	15920	1
529	20231129	114300	335899250	15920	15930	15930	15920	248
530	20231129	114200	331951070	15920	15920	15920	15920	62
531	20231129	114100	330964030	15920	15920	15920	15920	29
532	20231129	114000	330502350	15920	15920	15930	15920	65
533	20231129	113900	329467520	15930	15930	15930	15930	62
534	20231129	113800	328479860	15930	15930	15930	15930	0
535	20231129	113700	328479860	15930	15930	15940	15930	162
536	20231129	113600	325898370	15930	15930	15930	15930	12
537	20231129	113500	325707210	15930	15930	15930	15930	80
538	20231129	113400	324432810	15930	15930	15930	15930	60
539	20231129	113300	323477010	15930	15920	15930	15920	31
540	20231129	113200	322983190	15920	15930	15930	15920	125
541	20231129	113100	320993150	15930	15910	15930	15910	62
542	20231129	113000	320006130	15920	15920	15920	15920	0
543	20231129	112900	320006130	15920	15910	15920	15910	91
544	20231129	112800	318557730	15920	15920	15920	15920	70
545	20231129	112700	317443330	15920	15920	15920	15920	30
546	20231129	112600	316965730	15920	15920	15920	15920	70
547	20231129	112500	315851330	15920	15930	15930	15910	25
548	20231129	112400	315453330	15920	15920	15930	15920	98
549	20231129	112300	313893070	15920	15920	15920	15920	32
550	20231129	112200	313383630	15920	15920	15920	15920	30
551	20231129	112100	312906030	15920	15920	15920	15920	61
552	20231129	112000	311934910	15930	15930	15930	15930	36
553	20231129	111900	311361430	15930	15920	15930	15920	39
554	20231129	111800	310740450	15920	15920	15920	15920	32
555	20231129	111700	310231010	15930	15930	15930	15930	49
556	20231129	111600	309450440	15930	15930	15930	15930	61
557	20231129	111500	308478710	15940	15930	15940	15930	72
558	20231129	111400	307331350	15930	15940	15940	15930	894
559	20231129	111300	293089640	15940	15940	15940	15940	62
560	20231129	111200	292101360	15940	15940	15940	15940	32
561	20231129	111100	291591280	15940	15940	15940	15940	0
562	20231129	111000	291591280	15940	15940	15940	15940	153
563	20231129	110900	289152460	15940	15940	15940	15940	29
564	20231129	110800	288690200	15930	15940	15940	15930	62
565	20231129	110700	287702240	15940	15940	15940	15940	32
566	20231129	110600	287192160	15940	15940	15940	15930	11
567	20231129	110500	287016890	15930	15940	15940	15930	133
568	20231129	110400	284897180	15940	15930	15940	15930	95
569	20231129	110300	283383800	15940	15940	15940	15940	33
570	20231129	110200	282857780	15940	15940	15940	15940	3
571	20231129	110100	282809960	15950	15950	15950	15950	27
572	20231129	110000	282379310	15950	15950	15950	15950	61
573	20231129	105900	281406360	15950	15950	15950	15950	32
574	20231129	105800	280895960	15940	15950	15960	15940	909
575	20231129	105700	266405420	15950	15950	15950	15950	32
576	20231129	105600	265895020	15970	15950	15970	15950	175
577	20231129	105500	263101870	15960	15960	15960	15950	1009
578	20231129	105400	246998780	15960	15960	15960	15960	62
579	20231129	105300	246009260	15960	15960	15960	15960	61
580	20231129	105200	245035700	15960	15960	15960	15960	4
581	20231129	105100	244971860	15960	15960	15960	15960	61
582	20231129	105000	243998300	15960	15960	15960	15960	29
583	20231129	104900	243535460	15960	15960	15960	15960	63
584	20231129	104800	242529980	15970	15970	15980	15960	145
585	20231129	104700	240214550	15970	15970	15970	15970	0
586	20231129	104600	240214550	15970	15970	15970	15970	62
587	20231129	104500	239224410	15970	15970	15970	15970	61
588	20231129	104400	238250240	15970	15970	15970	15970	6
589	20231129	104300	238154420	15970	15980	15980	15970	102
590	20231129	104200	236524780	15980	15980	15980	15980	30
591	20231129	104100	236045380	15990	16000	16000	15990	32
592	20231129	104000	235533600	16000	16000	16000	16000	45
593	20231129	103900	234813600	16000	15990	16000	15990	61
594	20231129	103800	233837900	16000	16000	16010	16000	28
595	20231129	103700	233389720	15990	15990	15990	15990	31
596	20231129	103600	232894030	16040	16000	16040	16000	67
597	20231129	103500	231820320	15990	16000	16000	15990	42
598	20231129	103400	231148640	16030	16000	16030	16000	67
599	20231129	103300	230075560	16000	15990	16030	15990	80
600	20231129	103200	228794510	16000	15990	16000	15990	72
601	20231129	103100	227643130	16000	16000	16000	16000	16
602	20231129	103000	227387130	15990	16000	16000	15990	32
603	20231129	102900	226875350	15990	15980	15990	15980	140
604	20231129	102800	224637370	15990	15980	15990	15980	40
605	20231129	102700	223998060	15980	15980	15990	15980	76
606	20231129	102600	222783440	15990	15980	15990	15980	25
607	20231129	102500	222383840	15970	15980	15980	15970	76
608	20231129	102400	221169970	15970	15970	15970	15960	81
609	20231129	102300	219877020	15970	15970	15970	15970	10
610	20231129	102200	219717320	15970	15980	15980	15970	91
611	20231129	102100	218264040	15980	15970	15980	15970	43
612	20231129	102000	217577220	15970	15980	15980	15970	44
613	20231129	101900	216874390	15970	15980	15980	15970	75
614	20231129	101800	215676510	15970	15970	15980	15970	88
615	20231129	101700	214270990	15980	15970	15980	15970	39
616	20231129	101600	213648060	15970	15980	15980	15970	49
617	20231129	101500	212865360	15970	15970	15970	15970	270
618	20231129	101400	208553460	15960	15960	15960	15960	61
619	20231129	101300	207579900	15970	15970	15970	15960	130
620	20231129	101200	205504920	15970	15960	15970	15960	39
621	20231129	101100	204882380	15970	15960	15970	15960	77
622	20231129	101000	203653310	15970	15970	15970	15960	59
623	20231129	100900	202711400	15970	15970	15970	15970	17
624	20231129	100800	202439910	15960	15960	15960	15950	75
625	20231129	100700	201243530	15960	15960	15960	15950	46
626	20231129	100600	200509660	15940	15940	15950	15940	82
627	20231129	100500	199202380	15950	15940	15950	15940	118
628	20231129	100400	197321080	15950	15950	15950	15950	3
629	20231129	100300	197273230	15940	15940	15940	15940	32
630	20231129	100200	196763150	15950	15960	15960	15940	265
631	20231129	100100	192536200	15960	15960	15960	15960	30
632	20231129	100000	192057400	15960	15960	15960	15960	126
633	20231129	095900	190046440	15960	15950	15960	15950	67
634	20231129	095800	188977700	15950	15950	15950	15950	4
635	20231129	095700	188913900	15940	15950	15950	15940	71
636	20231129	095600	187782070	15940	15940	15950	15940	118
637	20231129	095500	185900880	15940	15930	15950	15930	177
638	20231129	095400	183078470	15920	15920	15930	15920	69
639	20231129	095300	181979900	15930	15940	15940	15930	82
640	20231129	095200	180673610	15930	15940	15940	15930	121
641	20231129	095100	178745480	15930	15920	15950	15920	177
642	20231129	095000	175925390	15950	15920	15950	15920	335
643	20231129	094900	170583440	15920	15920	15920	15920	4
644	20231129	094800	170519760	15910	15910	15910	15910	344
645	20231129	094700	165046720	15910	15910	15910	15900	186
646	20231129	094600	162089140	15910	15910	15910	15900	121
647	20231129	094500	160165050	15910	15920	15920	15910	549
648	20231129	094400	151430400	15910	15920	15920	15910	47
649	20231129	094300	150682480	15920	15920	15930	15920	246
650	20231129	094200	146766110	15930	15930	15930	15930	85
651	20231129	094100	145412060	15930	15940	15940	15930	111
652	20231129	094000	143643800	15940	15970	15970	15940	568
653	20231129	093900	134580610	15960	15960	15970	15960	152
654	20231129	093800	132154640	15960	15960	15970	15960	279
655	20231129	093700	127701570	15960	15970	15970	15950	2886
656	20231129	093600	81622840	15980	15980	15980	15980	67
657	20231129	093500	80552180	15980	15980	15980	15980	24
658	20231129	093400	80168660	15980	15980	15980	15980	5
659	20231129	093300	80088760	15970	15980	15980	15970	113
660	20231129	093200	78283580	15990	15990	15990	15990	6
661	20231129	093100	78187640	16000	16000	16000	16000	6
662	20231129	093000	78091640	16000	15980	16000	15980	12
663	20231129	092900	77899760	15990	15990	15990	15990	0
664	20231129	092800	77899760	15990	15980	15990	15980	102
665	20231129	092700	76269770	15980	15980	15980	15970	144
666	20231129	092600	73969930	15980	15990	15990	15970	86
667	20231129	092500	72596150	15980	15980	15980	15980	4
668	20231129	092400	72532230	15980	15980	15980	15980	40
669	20231129	092300	71893030	15980	16000	16000	15980	712
670	20231129	092200	60511530	16000	16000	16000	16000	59
671	20231129	092100	59567530	16000	16010	16010	16000	154
672	20231129	092000	57103510	16010	16010	16010	16010	22
673	20231129	091900	56751290	16010	16010	16010	16010	11
674	20231129	091800	56575180	16030	16030	16030	16030	0
675	20231129	091700	56575180	16030	16010	16030	16010	164
676	20231129	091600	53949100	16000	16000	16000	16000	157
677	20231129	091500	51437100	16000	16000	16000	16000	0
678	20231129	091400	51437100	16000	16000	16000	16000	20
679	20231129	091300	51117100	16000	16010	16010	16000	83
680	20231129	091200	49789050	16010	16000	16010	16000	85
681	20231129	091100	48428780	16000	16000	16000	16000	216
682	20231129	091000	44972780	16000	16010	16010	16000	209
683	20231129	090900	41628760	16000	16000	16000	16000	83
684	20231129	090800	40300760	16000	16000	16000	16000	0
685	20231129	090700	40300760	16000	16000	16000	16000	131
686	20231129	090600	38204760	16000	16010	16010	15990	213
687	20231129	090500	34797000	16000	16000	16000	16000	190
688	20231129	090400	31757000	15990	16000	16000	15990	261
689	20231129	090300	27581540	16000	16000	16010	16000	140
690	20231129	090200	25340520	15990	15980	15990	15970	197
691	20231129	090100	22191100	15970	15970	15980	15960	177
692	20231129	090000	19364260	16170	16050	16170	15980	1206