KissMeData/272550/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	205200	91978600	15820	15820	15820	15820	105
3	20231129	205100	91978600	15820	15820	15820	15820	0
4	20231129	205000	91978600	15820	15820	15820	15820	0
5	20231129	204900	91978600	15820	15820	15820	15820	0
6	20231129	204800	91978600	15820	15820	15820	15820	0
7	20231129	204700	91978600	15820	15820	15820	15820	0
8	20231129	204600	91978600	15820	15820	15820	15820	0
9	20231129	204500	91978600	15820	15820	15820	15820	0
10	20231129	204400	91978600	15820	15820	15820	15820	0
11	20231129	204300	91978600	15820	15820	15820	15820	0
12	20231129	204200	91978600	15820	15820	15820	15820	0
13	20231129	204100	91978600	15820	15820	15820	15820	0
14	20231129	204000	91978600	15820	15820	15820	15820	0
15	20231129	203900	91978600	15820	15820	15820	15820	0
16	20231129	203800	91978600	15820	15820	15820	15820	0
17	20231129	203700	91978600	15820	15820	15820	15820	0
18	20231129	203600	91978600	15820	15820	15820	15820	0
19	20231129	203500	91978600	15820	15820	15820	15820	0
20	20231129	203400	91978600	15820	15820	15820	15820	0
21	20231129	203300	91978600	15820	15820	15820	15820	0
22	20231129	203200	91978600	15820	15820	15820	15820	0
23	20231129	203100	91978600	15820	15820	15820	15820	0
24	20231129	203000	91978600	15820	15820	15820	15820	0
25	20231129	202900	91978600	15820	15820	15820	15820	0
26	20231129	202800	91978600	15820	15820	15820	15820	0
27	20231129	202700	91978600	15820	15820	15820	15820	0
28	20231129	202600	91978600	15820	15820	15820	15820	0
29	20231129	202500	91978600	15820	15820	15820	15820	0
30	20231129	202400	91978600	15820	15820	15820	15820	0
31	20231129	202300	91978600	15820	15820	15820	15820	0
32	20231129	202200	91978600	15820	15820	15820	15820	105
33	20231129	202100	91978600	15820	15820	15820	15820	0
34	20231129	202000	91978600	15820	15820	15820	15820	0
35	20231129	201900	91978600	15820	15820	15820	15820	0
36	20231129	201800	91978600	15820	15820	15820	15820	0
37	20231129	201700	91978600	15820	15820	15820	15820	0
38	20231129	201600	91978600	15820	15820	15820	15820	0
39	20231129	201500	91978600	15820	15820	15820	15820	0
40	20231129	201400	91978600	15820	15820	15820	15820	0
41	20231129	201300	91978600	15820	15820	15820	15820	0
42	20231129	201200	91978600	15820	15820	15820	15820	0
43	20231129	201100	91978600	15820	15820	15820	15820	0
44	20231129	201000	91978600	15820	15820	15820	15820	0
45	20231129	200900	91978600	15820	15820	15820	15820	0
46	20231129	200800	91978600	15820	15820	15820	15820	0
47	20231129	200700	91978600	15820	15820	15820	15820	0
48	20231129	200600	91978600	15820	15820	15820	15820	0
49	20231129	200500	91978600	15820	15820	15820	15820	0
50	20231129	200400	91978600	15820	15820	15820	15820	0
51	20231129	200300	91978600	15820	15820	15820	15820	0
52	20231129	200200	91978600	15820	15820	15820	15820	0
53	20231129	200100	91978600	15820	15820	15820	15820	0
54	20231129	200000	91978600	15820	15820	15820	15820	0
55	20231129	195900	91978600	15820	15820	15820	15820	0
56	20231129	195800	91978600	15820	15820	15820	15820	0
57	20231129	195700	91978600	15820	15820	15820	15820	0
58	20231129	195600	91978600	15820	15820	15820	15820	0
59	20231129	195500	91978600	15820	15820	15820	15820	0
60	20231129	195400	91978600	15820	15820	15820	15820	0
61	20231129	195300	91978600	15820	15820	15820	15820	0
62	20231129	195200	91978600	15820	15820	15820	15820	105
63	20231129	195100	91978600	15820	15820	15820	15820	0
64	20231129	195000	91978600	15820	15820	15820	15820	0
65	20231129	194900	91978600	15820	15820	15820	15820	0
66	20231129	194800	91978600	15820	15820	15820	15820	0
67	20231129	194700	91978600	15820	15820	15820	15820	0
68	20231129	194600	91978600	15820	15820	15820	15820	0
69	20231129	194500	91978600	15820	15820	15820	15820	0
70	20231129	194400	91978600	15820	15820	15820	15820	0
71	20231129	194300	91978600	15820	15820	15820	15820	0
72	20231129	194200	91978600	15820	15820	15820	15820	0
73	20231129	194100	91978600	15820	15820	15820	15820	0
74	20231129	194000	91978600	15820	15820	15820	15820	0
75	20231129	193900	91978600	15820	15820	15820	15820	0
76	20231129	193800	91978600	15820	15820	15820	15820	0
77	20231129	193700	91978600	15820	15820	15820	15820	0
78	20231129	193600	91978600	15820	15820	15820	15820	0
79	20231129	193500	91978600	15820	15820	15820	15820	0
80	20231129	193400	91978600	15820	15820	15820	15820	0
81	20231129	193300	91978600	15820	15820	15820	15820	0
82	20231129	193200	91978600	15820	15820	15820	15820	0
83	20231129	193100	91978600	15820	15820	15820	15820	0
84	20231129	193000	91978600	15820	15820	15820	15820	0
85	20231129	192900	91978600	15820	15820	15820	15820	0
86	20231129	192800	91978600	15820	15820	15820	15820	0
87	20231129	192700	91978600	15820	15820	15820	15820	0
88	20231129	192600	91978600	15820	15820	15820	15820	0
89	20231129	192500	91978600	15820	15820	15820	15820	0
90	20231129	192400	91978600	15820	15820	15820	15820	0
91	20231129	192300	91978600	15820	15820	15820	15820	0
92	20231129	192200	91978600	15820	15820	15820	15820	105
93	20231129	192100	91978600	15820	15820	15820	15820	0
94	20231129	192000	91978600	15820	15820	15820	15820	0
95	20231129	191900	91978600	15820	15820	15820	15820	0
96	20231129	191800	91978600	15820	15820	15820	15820	0
97	20231129	191700	91978600	15820	15820	15820	15820	0
98	20231129	191600	91978600	15820	15820	15820	15820	0
99	20231129	191500	91978600	15820	15820	15820	15820	0
100	20231129	191400	91978600	15820	15820	15820	15820	0
101	20231129	191300	91978600	15820	15820	15820	15820	0
102	20231129	191200	91978600	15820	15820	15820	15820	0
103	20231129	191100	91978600	15820	15820	15820	15820	0
104	20231129	191000	91978600	15820	15820	15820	15820	0
105	20231129	190900	91978600	15820	15820	15820	15820	0
106	20231129	190800	91978600	15820	15820	15820	15820	0
107	20231129	190700	91978600	15820	15820	15820	15820	0
108	20231129	190600	91978600	15820	15820	15820	15820	0
109	20231129	190500	91978600	15820	15820	15820	15820	0
110	20231129	190400	91978600	15820	15820	15820	15820	0
111	20231129	190300	91978600	15820	15820	15820	15820	0
112	20231129	190200	91978600	15820	15820	15820	15820	0
113	20231129	190100	91978600	15820	15820	15820	15820	0
114	20231129	190000	91978600	15820	15820	15820	15820	0
115	20231129	185900	91978600	15820	15820	15820	15820	0
116	20231129	185800	91978600	15820	15820	15820	15820	0
117	20231129	185700	91978600	15820	15820	15820	15820	0
118	20231129	185600	91978600	15820	15820	15820	15820	0
119	20231129	185500	91978600	15820	15820	15820	15820	0
120	20231129	185400	91978600	15820	15820	15820	15820	0
121	20231129	185300	91978600	15820	15820	15820	15820	0
122	20231129	185200	91978600	15820	15820	15820	15820	105
123	20231129	185100	91978600	15820	15820	15820	15820	0
124	20231129	185000	91978600	15820	15820	15820	15820	0
125	20231129	184900	91978600	15820	15820	15820	15820	0
126	20231129	184800	91978600	15820	15820	15820	15820	0
127	20231129	184700	91978600	15820	15820	15820	15820	0
128	20231129	184600	91978600	15820	15820	15820	15820	0
129	20231129	184500	91978600	15820	15820	15820	15820	0
130	20231129	184400	91978600	15820	15820	15820	15820	0
131	20231129	184300	91978600	15820	15820	15820	15820	0
132	20231129	184200	91978600	15820	15820	15820	15820	0
133	20231129	184100	91978600	15820	15820	15820	15820	0
134	20231129	184000	91978600	15820	15820	15820	15820	0
135	20231129	183900	91978600	15820	15820	15820	15820	0
136	20231129	183800	91978600	15820	15820	15820	15820	0
137	20231129	183700	91978600	15820	15820	15820	15820	0
138	20231129	183600	91978600	15820	15820	15820	15820	0
139	20231129	183500	91978600	15820	15820	15820	15820	0
140	20231129	183400	91978600	15820	15820	15820	15820	0
141	20231129	183300	91978600	15820	15820	15820	15820	0
142	20231129	183200	91978600	15820	15820	15820	15820	0
143	20231129	183100	91978600	15820	15820	15820	15820	0
144	20231129	183000	91978600	15820	15820	15820	15820	0
145	20231129	182900	91978600	15820	15820	15820	15820	0
146	20231129	182800	91978600	15820	15820	15820	15820	0
147	20231129	182700	91978600	15820	15820	15820	15820	0
148	20231129	182600	91978600	15820	15820	15820	15820	0
149	20231129	182500	91978600	15820	15820	15820	15820	0
150	20231129	182400	91978600	15820	15820	15820	15820	0
151	20231129	182300	91978600	15820	15820	15820	15820	0
152	20231129	182200	91978600	15820	15820	15820	15820	105
153	20231129	182100	91978600	15820	15820	15820	15820	0
154	20231129	182000	91978600	15820	15820	15820	15820	0
155	20231129	181900	91978600	15820	15820	15820	15820	0
156	20231129	181800	91978600	15820	15820	15820	15820	0
157	20231129	181700	91978600	15820	15820	15820	15820	0
158	20231129	181600	91978600	15820	15820	15820	15820	0
159	20231129	181500	91978600	15820	15820	15820	15820	0
160	20231129	181400	91978600	15820	15820	15820	15820	0
161	20231129	181300	91978600	15820	15820	15820	15820	0
162	20231129	181200	91978600	15820	15820	15820	15820	0
163	20231129	181100	91978600	15820	15820	15820	15820	0
164	20231129	181000	91978600	15820	15820	15820	15820	0
165	20231129	180900	91978600	15820	15820	15820	15820	0
166	20231129	180800	91978600	15820	15820	15820	15820	0
167	20231129	180700	91978600	15820	15820	15820	15820	0
168	20231129	180600	91978600	15820	15820	15820	15820	0
169	20231129	180500	91978600	15820	15820	15820	15820	0
170	20231129	180400	91978600	15820	15820	15820	15820	0
171	20231129	180300	91978600	15820	15820	15820	15820	0
172	20231129	180200	91978600	15820	15820	15820	15820	0
173	20231129	180100	91978600	15820	15820	15820	15820	0
174	20231129	180000	91978600	15820	15820	15820	15820	0
175	20231129	175900	91978600	15820	15820	15820	15820	0
176	20231129	175800	91978600	15820	15820	15820	15820	0
177	20231129	175700	91978600	15820	15820	15820	15820	0
178	20231129	175600	91978600	15820	15820	15820	15820	0
179	20231129	175500	91978600	15820	15820	15820	15820	0
180	20231129	175400	91978600	15820	15820	15820	15820	0
181	20231129	175300	91978600	15820	15820	15820	15820	0
182	20231129	175200	91978600	15820	15820	15820	15820	105
183	20231129	175100	91978600	15820	15820	15820	15820	0
184	20231129	175000	91978600	15820	15820	15820	15820	0
185	20231129	174900	91978600	15820	15820	15820	15820	0
186	20231129	174800	91978600	15820	15820	15820	15820	0
187	20231129	174700	91978600	15820	15820	15820	15820	0
188	20231129	174600	91978600	15820	15820	15820	15820	0
189	20231129	174500	91978600	15820	15820	15820	15820	0
190	20231129	174400	91978600	15820	15820	15820	15820	0
191	20231129	174300	91978600	15820	15820	15820	15820	0
192	20231129	174200	91978600	15820	15820	15820	15820	0
193	20231129	174100	91978600	15820	15820	15820	15820	0
194	20231129	174000	91978600	15820	15820	15820	15820	0
195	20231129	173900	91978600	15820	15820	15820	15820	0
196	20231129	173800	91978600	15820	15820	15820	15820	0
197	20231129	173700	91978600	15820	15820	15820	15820	0
198	20231129	173600	91978600	15820	15820	15820	15820	0
199	20231129	173500	91978600	15820	15820	15820	15820	0
200	20231129	173400	91978600	15820	15820	15820	15820	0
201	20231129	173300	91978600	15820	15820	15820	15820	0
202	20231129	173200	91978600	15820	15820	15820	15820	0
203	20231129	173100	91978600	15820	15820	15820	15820	0
204	20231129	173000	91978600	15820	15820	15820	15820	0
205	20231129	172900	91978600	15820	15820	15820	15820	0
206	20231129	172800	91978600	15820	15820	15820	15820	0
207	20231129	172700	91978600	15820	15820	15820	15820	0
208	20231129	172600	91978600	15820	15820	15820	15820	0
209	20231129	172500	91978600	15820	15820	15820	15820	0
210	20231129	172400	91978600	15820	15820	15820	15820	0
211	20231129	172300	91978600	15820	15820	15820	15820	0
212	20231129	172200	91978600	15820	15820	15820	15820	105
213	20231129	172100	91978600	15820	15820	15820	15820	0
214	20231129	172000	91978600	15820	15820	15820	15820	0
215	20231129	171900	91978600	15820	15820	15820	15820	0
216	20231129	171800	91978600	15820	15820	15820	15820	0
217	20231129	171700	91978600	15820	15820	15820	15820	0
218	20231129	171600	91978600	15820	15820	15820	15820	0
219	20231129	171500	91978600	15820	15820	15820	15820	0
220	20231129	171400	91978600	15820	15820	15820	15820	0
221	20231129	171300	91978600	15820	15820	15820	15820	0
222	20231129	171200	91978600	15820	15820	15820	15820	0
223	20231129	171100	91978600	15820	15820	15820	15820	0
224	20231129	171000	91978600	15820	15820	15820	15820	0
225	20231129	170900	91978600	15820	15820	15820	15820	0
226	20231129	170800	91978600	15820	15820	15820	15820	0
227	20231129	170700	91978600	15820	15820	15820	15820	0
228	20231129	170600	91978600	15820	15820	15820	15820	0
229	20231129	170500	91978600	15820	15820	15820	15820	0
230	20231129	170400	91978600	15820	15820	15820	15820	0
231	20231129	170300	91978600	15820	15820	15820	15820	0
232	20231129	170200	91978600	15820	15820	15820	15820	0
233	20231129	170100	91978600	15820	15820	15820	15820	0
234	20231129	170000	91978600	15820	15820	15820	15820	0
235	20231129	165900	91978600	15820	15820	15820	15820	0
236	20231129	165800	91978600	15820	15820	15820	15820	0
237	20231129	165700	91978600	15820	15820	15820	15820	0
238	20231129	165600	91978600	15820	15820	15820	15820	0
239	20231129	165500	91978600	15820	15820	15820	15820	0
240	20231129	165400	91978600	15820	15820	15820	15820	0
241	20231129	165300	91978600	15820	15820	15820	15820	0
242	20231129	165200	91978600	15820	15820	15820	15820	105
243	20231129	165100	91978600	15820	15820	15820	15820	0
244	20231129	165000	91978600	15820	15820	15820	15820	0
245	20231129	164900	91978600	15820	15820	15820	15820	0
246	20231129	164800	91978600	15820	15820	15820	15820	0
247	20231129	164700	91978600	15820	15820	15820	15820	0
248	20231129	164600	91978600	15820	15820	15820	15820	0
249	20231129	164500	91978600	15820	15820	15820	15820	0
250	20231129	164400	91978600	15820	15820	15820	15820	0
251	20231129	164300	91978600	15820	15820	15820	15820	0
252	20231129	164200	91978600	15820	15820	15820	15820	0
253	20231129	164100	91978600	15820	15820	15820	15820	0
254	20231129	164000	91978600	15820	15820	15820	15820	0
255	20231129	163900	91978600	15820	15820	15820	15820	0
256	20231129	163800	91978600	15820	15820	15820	15820	0
257	20231129	163700	91978600	15820	15820	15820	15820	0
258	20231129	163600	91978600	15820	15820	15820	15820	0
259	20231129	163500	91978600	15820	15820	15820	15820	0
260	20231129	163400	91978600	15820	15820	15820	15820	0
261	20231129	163300	91978600	15820	15820	15820	15820	0
262	20231129	163200	91978600	15820	15820	15820	15820	0
263	20231129	163100	91978600	15820	15820	15820	15820	0
264	20231129	163000	91978600	15820	15820	15820	15820	0
265	20231129	162900	91978600	15820	15820	15820	15820	0
266	20231129	162800	91978600	15820	15820	15820	15820	0
267	20231129	162700	91978600	15820	15820	15820	15820	0
268	20231129	162600	91978600	15820	15820	15820	15820	0
269	20231129	162500	91978600	15820	15820	15820	15820	0
270	20231129	162400	91978600	15820	15820	15820	15820	0
271	20231129	162300	91978600	15820	15820	15820	15820	0
272	20231129	162200	91978600	15820	15820	15820	15820	105
273	20231129	162100	91978600	15820	15820	15820	15820	0
274	20231129	162000	91978600	15820	15820	15820	15820	0
275	20231129	161900	91978600	15820	15820	15820	15820	0
276	20231129	161800	91978600	15820	15820	15820	15820	0
277	20231129	161700	91978600	15820	15820	15820	15820	0
278	20231129	161600	91978600	15820	15820	15820	15820	0
279	20231129	161500	91978600	15820	15820	15820	15820	0
280	20231129	161400	91978600	15820	15820	15820	15820	0
281	20231129	161300	91978600	15820	15820	15820	15820	0
282	20231129	161200	91978600	15820	15820	15820	15820	0
283	20231129	161100	91978600	15820	15820	15820	15820	0
284	20231129	161000	91978600	15820	15820	15820	15820	0
285	20231129	160900	91978600	15820	15820	15820	15820	0
286	20231129	160800	91978600	15820	15820	15820	15820	0
287	20231129	160700	91978600	15820	15820	15820	15820	0
288	20231129	160600	91978600	15820	15820	15820	15820	0
289	20231129	160500	91978600	15820	15820	15820	15820	0
290	20231129	160400	91978600	15820	15820	15820	15820	0
291	20231129	160300	91978600	15820	15820	15820	15820	0
292	20231129	160200	91978600	15820	15820	15820	15820	0
293	20231129	160100	91978600	15820	15820	15820	15820	0
294	20231129	160000	91978600	15820	15820	15820	15820	0
295	20231129	155900	91978600	15820	15820	15820	15820	0
296	20231129	155800	91978600	15820	15820	15820	15820	0
297	20231129	155700	91978600	15820	15820	15820	15820	0
298	20231129	155600	91978600	15820	15820	15820	15820	0
299	20231129	155500	91978600	15820	15820	15820	15820	0
300	20231129	155400	91978600	15820	15820	15820	15820	0
301	20231129	155300	91978600	15820	15820	15820	15820	0
302	20231129	155200	91978600	15820	15820	15820	15820	105
303	20231129	155100	91978600	15820	15820	15820	15820	0
304	20231129	155000	91978600	15820	15820	15820	15820	0
305	20231129	154900	91978600	15820	15820	15820	15820	0
306	20231129	154800	91978600	15820	15820	15820	15820	0
307	20231129	154700	91978600	15820	15820	15820	15820	0
308	20231129	154600	91978600	15820	15820	15820	15820	0
309	20231129	154500	91978600	15820	15820	15820	15820	0
310	20231129	154400	91978600	15820	15820	15820	15820	0
311	20231129	154300	91978600	15820	15820	15820	15820	0
312	20231129	154200	91978600	15820	15820	15820	15820	0
313	20231129	154100	91978600	15820	15820	15820	15820	0
314	20231129	154000	91978600	15820	15820	15820	15820	0
315	20231129	153900	91978600	15820	15820	15820	15820	0
316	20231129	153800	91978600	15820	15820	15820	15820	0
317	20231129	153700	91978600	15820	15820	15820	15820	0
318	20231129	153600	91978600	15820	15820	15820	15820	0
319	20231129	153500	91978600	15820	15820	15820	15820	0
320	20231129	153400	91978600	15820	15820	15820	15820	0
321	20231129	153300	91978600	15820	15820	15820	15820	0
322	20231129	153200	91978600	15820	15820	15820	15820	0
323	20231129	153100	91978600	15820	15820	15820	15820	0
324	20231129	153000	91978600	15820	15820	15820	15820	105
325	20231129	152900	90317500	15790	15790	15790	15790	0
326	20231129	152800	90317500	15790	15790	15790	15790	0
327	20231129	152700	90317500	15790	15790	15790	15790	0
328	20231129	152600	90317500	15790	15790	15790	15790	0
329	20231129	152500	90317500	15790	15790	15790	15790	0
330	20231129	152400	90317500	15790	15790	15790	15790	0
331	20231129	152300	90317500	15790	15790	15790	15790	0
332	20231129	152200	90317500	15790	15790	15790	15790	0
333	20231129	152100	90317500	15790	15790	15790	15790	0
334	20231129	152000	90317500	15790	15790	15790	15790	0
335	20231129	151900	90317500	15790	15790	15790	15790	2
336	20231129	151800	90285920	15830	15840	15840	15830	5
337	20231129	151700	90206760	15850	15850	15850	15850	18
338	20231129	151600	89921460	15790	15790	15790	15790	15
339	20231129	151500	89684610	15810	15810	15810	15810	0
340	20231129	151400	89684610	15810	15810	15810	15810	21
341	20231129	151300	89352600	15810	15810	15810	15810	0
342	20231129	151200	89352600	15810	15810	15810	15810	0
343	20231129	151100	89352600	15810	15810	15810	15810	4
344	20231129	151000	89289360	15810	15810	15810	15810	0
345	20231129	150900	89289360	15810	15810	15810	15810	0
346	20231129	150800	89289360	15810	15810	15810	15810	2
347	20231129	150700	89257740	15810	15810	15810	15810	0
348	20231129	150600	89257740	15810	15810	15810	15810	0
349	20231129	150500	89257740	15810	15800	15810	15800	2
350	20231129	150400	89226130	15800	15800	15800	15800	0
351	20231129	150300	89226130	15800	15790	15800	15790	2
352	20231129	150200	89194540	15800	15800	15800	15800	0
353	20231129	150100	89194540	15800	15800	15800	15800	0
354	20231129	150000	89194540	15800	15800	15800	15800	0
355	20231129	145900	89194540	15800	15800	15800	15800	0
356	20231129	145800	89194540	15800	15800	15800	15800	1
357	20231129	145700	89178740	15800	15800	15800	15800	0
358	20231129	145600	89178740	15800	15800	15800	15800	0
359	20231129	145500	89178740	15800	15800	15800	15800	0
360	20231129	145400	89178740	15800	15800	15800	15800	0
361	20231129	145300	89178740	15800	15800	15800	15800	1
362	20231129	145200	89162940	15800	15800	15800	15800	0
363	20231129	145100	89162940	15800	15800	15800	15800	0
364	20231129	145000	89162940	15800	15800	15800	15800	0
365	20231129	144900	89162940	15800	15800	15800	15800	0
366	20231129	144800	89162940	15800	15770	15800	15770	33
367	20231129	144700	88641600	15780	15780	15780	15780	0
368	20231129	144600	88641600	15780	15780	15780	15780	0
369	20231129	144500	88641600	15780	15780	15780	15780	0
370	20231129	144400	88641600	15780	15780	15780	15780	0
371	20231129	144300	88641600	15780	15780	15780	15780	0
372	20231129	144200	88641600	15780	15780	15780	15780	0
373	20231129	144100	88641600	15780	15780	15780	15780	0
374	20231129	144000	88641600	15780	15780	15780	15780	0
375	20231129	143900	88641600	15780	15780	15780	15780	0
376	20231129	143800	88641600	15780	15800	15800	15780	2
377	20231129	143700	88610020	15770	15770	15770	15770	0
378	20231129	143600	88610020	15770	15770	15770	15770	0
379	20231129	143500	88610020	15770	15790	15790	15770	70
380	20231129	143400	87506050	15770	15770	15770	15770	0
381	20231129	143300	87506050	15770	15780	15780	15770	4
382	20231129	143200	87442960	15770	15770	15770	15770	0
383	20231129	143100	87442960	15770	15770	15770	15770	0
384	20231129	143000	87442960	15770	15770	15770	15770	33
385	20231129	142900	86922550	15770	15770	15770	15770	0
386	20231129	142800	86922550	15770	15770	15770	15770	20
387	20231129	142700	86607150	15780	15780	15780	15780	10
388	20231129	142600	86449350	15780	15780	15780	15780	12
389	20231129	142500	86259990	15770	15770	15770	15770	31
390	20231129	142400	85771120	15750	15750	15750	15750	19
391	20231129	142300	85471870	15770	15760	15770	15760	65
392	20231129	142200	84447430	15760	15760	15760	15760	0
393	20231129	142100	84447430	15760	15760	15760	15760	20
394	20231129	142000	84132230	15760	15760	15760	15760	1
395	20231129	141900	84116470	15760	15760	15760	15760	104
396	20231129	141800	82477430	15770	15770	15770	15770	1
397	20231129	141700	82461660	15760	15760	15760	15760	0
398	20231129	141600	82461660	15760	15760	15760	15760	19
399	20231129	141500	82162220	15790	15790	15790	15790	0
400	20231129	141400	82162220	15790	15760	15790	15760	26
401	20231129	141300	81752280	15790	15790	15790	15790	1
402	20231129	141200	81736490	15760	15760	15760	15760	19
403	20231129	141100	81437050	15760	15760	15760	15760	19
404	20231129	141000	81137610	15780	15780	15780	15780	16
405	20231129	140900	80885130	15780	15780	15780	15780	19
406	20231129	140800	80585310	15780	15780	15780	15780	7
407	20231129	140700	80474850	15760	15760	15760	15760	20
408	20231129	140600	80159650	15760	15760	15760	15760	19
409	20231129	140500	79860210	15780	15780	15780	15780	0
410	20231129	140400	79860210	15780	15780	15780	15780	12
411	20231129	140300	79670850	15840	15780	15840	15780	5
412	20231129	140200	79591890	15760	15770	15770	15760	29
413	20231129	140100	79134750	15760	15760	15760	15760	0
414	20231129	140000	79134750	15760	15760	15760	15760	20
415	20231129	135900	78819550	15770	15780	15780	15770	14
416	20231129	135800	78598720	15780	15760	15780	15760	5
417	20231129	135700	78519870	15760	15750	15760	15750	20
418	20231129	135600	78204860	15760	15760	15760	15760	0
419	20231129	135500	78204860	15760	15760	15760	15760	17
420	20231129	135400	77936940	15760	15750	15760	15750	36
421	20231129	135300	77369800	15750	15750	15750	15750	0
422	20231129	135200	77369800	15750	15750	15750	15750	19
423	20231129	135100	77070550	15760	15760	15760	15760	0
424	20231129	135000	77070550	15760	15770	15770	15760	8
425	20231129	134900	76944460	15760	15760	15760	15760	19
426	20231129	134800	76645020	15760	15760	15760	15760	0
427	20231129	134700	76645020	15760	15780	15780	15760	26
428	20231129	134600	76235060	15780	15780	15780	15780	69
429	20231129	134500	75146240	15780	15790	15790	15780	20
430	20231129	134400	74830630	15790	15790	15790	15790	0
431	20231129	134300	74830630	15790	15840	15840	15790	22
432	20231129	134200	74483200	15780	15780	15780	15780	19
433	20231129	134100	74183380	15840	15840	15840	15840	0
434	20231129	134000	74183380	15840	15760	15840	15760	148
435	20231129	133900	71850820	15750	15750	15750	15750	0
436	20231129	133800	71850820	15750	15750	15750	15750	19
437	20231129	133700	71551570	15750	15750	15750	15750	19
438	20231129	133600	71252320	15750	15750	15750	15750	0
439	20231129	133500	71252320	15750	15750	15750	15750	19
440	20231129	133400	70953070	15750	15750	15750	15750	0
441	20231129	133300	70953070	15750	15750	15750	15750	20
442	20231129	133200	70638070	15750	15750	15750	15750	0
443	20231129	133100	70638070	15750	15800	15800	15750	682
444	20231129	133000	59879790	15810	15820	15820	15810	310
445	20231129	132900	54978260	15820	15820	15820	15820	0
446	20231129	132800	54978260	15820	15820	15820	15820	19
447	20231129	132700	54677680	15830	15830	15830	15830	0
448	20231129	132600	54677680	15830	15830	15830	15830	20
449	20231129	132500	54361080	15830	15830	15830	15830	19
450	20231129	132400	54060310	15830	15830	15830	15830	0
451	20231129	132300	54060310	15830	15830	15830	15830	19
452	20231129	132200	53759540	15830	15830	15830	15830	2
453	20231129	132100	53727880	15830	15840	15840	15830	14
454	20231129	132000	53506130	15840	15840	15840	15840	20
455	20231129	131900	53189330	15870	15870	15870	15870	1
456	20231129	131800	53173460	15840	15840	15840	15840	19
457	20231129	131700	52872500	15840	15840	15840	15840	0
458	20231129	131600	52872500	15840	15840	15840	15840	19
459	20231129	131500	52571540	15840	15840	15840	15840	0
460	20231129	131400	52571540	15840	15840	15840	15840	19
461	20231129	131300	52270580	15840	15840	15840	15840	20
462	20231129	131200	51953780	15850	15850	15850	15850	0
463	20231129	131100	51953780	15850	15850	15850	15850	314
464	20231129	131000	46976880	15860	15860	15860	15860	0
465	20231129	130900	46976880	15860	15860	15860	15860	155
466	20231129	130800	44518580	15870	15870	15870	15870	7
467	20231129	130700	44407490	15870	15870	15870	15870	0
468	20231129	130600	44407490	15870	15870	15870	15870	136
469	20231129	130500	42249170	15890	15890	15890	15890	0
470	20231129	130400	42249170	15890	15890	15890	15890	4
471	20231129	130300	42185610	15870	15870	15870	15870	0
472	20231129	130200	42185610	15870	15870	15870	15870	0
473	20231129	130100	42185610	15870	15870	15870	15870	0
474	20231129	130000	42185610	15870	15870	15870	15870	0
475	20231129	125900	42185610	15870	15870	15870	15870	0
476	20231129	125800	42185610	15870	15870	15870	15870	0
477	20231129	125700	42185610	15870	15870	15870	15870	0
478	20231129	125600	42185610	15870	15870	15870	15870	0
479	20231129	125500	42185610	15870	15870	15870	15870	0
480	20231129	125400	42185610	15870	15870	15870	15870	0
481	20231129	125300	42185610	15870	15890	15890	15870	62
482	20231129	125200	41201650	15890	15890	15890	15890	0
483	20231129	125100	41201650	15890	15890	15890	15890	0
484	20231129	125000	41201650	15890	15890	15890	15890	0
485	20231129	124900	41201650	15890	15890	15890	15890	0
486	20231129	124800	41201650	15890	15890	15890	15890	0
487	20231129	124700	41201650	15890	15890	15890	15890	0
488	20231129	124600	41201650	15890	15890	15890	15890	0
489	20231129	124500	41201650	15890	15890	15890	15890	0
490	20231129	124400	41201650	15890	15890	15890	15890	1
491	20231129	124300	41185760	15870	15870	15870	15870	0
492	20231129	124200	41185760	15870	15870	15870	15870	0
493	20231129	124100	41185760	15870	15870	15870	15870	0
494	20231129	124000	41185760	15870	15870	15870	15870	30
495	20231129	123900	40709660	15870	15870	15870	15870	5
496	20231129	123800	40630310	15850	15850	15850	15850	0
497	20231129	123700	40630310	15850	15850	15850	15850	0
498	20231129	123600	40630310	15850	15850	15850	15850	0
499	20231129	123500	40630310	15850	15850	15850	15850	0
500	20231129	123400	40630310	15850	15850	15850	15850	0
501	20231129	123300	40630310	15850	15850	15850	15850	0
502	20231129	123200	40630310	15850	15850	15850	15850	0
503	20231129	123100	40630310	15850	15850	15850	15850	0
504	20231129	123000	40630310	15850	15850	15850	15850	2
505	20231129	122900	40598610	15860	15860	15860	15860	0
506	20231129	122800	40598610	15860	15860	15860	15860	0
507	20231129	122700	40598610	15860	15860	15860	15860	0
508	20231129	122600	40598610	15860	15860	15860	15860	47
509	20231129	122500	39853190	15860	15860	15860	15860	0
510	20231129	122400	39853190	15860	15860	15860	15860	0
511	20231129	122300	39853190	15860	15890	15890	15860	3
512	20231129	122200	39805550	15870	15870	15870	15870	0
513	20231129	122100	39805550	15870	15870	15870	15870	0
514	20231129	122000	39805550	15870	15870	15870	15870	0
515	20231129	121900	39805550	15870	15870	15870	15870	0
516	20231129	121800	39805550	15870	15870	15870	15870	0
517	20231129	121700	39805550	15870	15870	15870	15870	2
518	20231129	121600	39773810	15870	15870	15870	15870	0
519	20231129	121500	39773810	15870	15870	15870	15870	0
520	20231129	121400	39773810	15870	15870	15870	15870	0
521	20231129	121300	39773810	15870	15870	15870	15870	0
522	20231129	121200	39773810	15870	15870	15870	15870	0
523	20231129	121100	39773810	15870	15870	15870	15870	0
524	20231129	121000	39773810	15870	15870	15870	15870	0
525	20231129	120900	39773810	15870	15870	15870	15870	0
526	20231129	120800	39773810	15870	15890	15890	15870	3
527	20231129	120700	39726160	15860	15860	15860	15860	0
528	20231129	120600	39726160	15860	15860	15860	15860	0
529	20231129	120500	39726160	15860	15860	15860	15860	0
530	20231129	120400	39726160	15860	15860	15860	15860	0
531	20231129	120300	39726160	15860	15860	15860	15860	0
532	20231129	120200	39726160	15860	15860	15860	15860	0
533	20231129	120100	39726160	15860	15860	15860	15860	0
534	20231129	120000	39726160	15860	15860	15860	15860	0
535	20231129	115900	39726160	15860	15860	15860	15860	0
536	20231129	115800	39726160	15860	15860	15860	15860	0
537	20231129	115700	39726160	15860	15860	15860	15860	0
538	20231129	115600	39726160	15860	15860	15860	15860	0
539	20231129	115500	39726160	15860	15860	15860	15860	0
540	20231129	115400	39726160	15860	15860	15860	15860	0
541	20231129	115300	39726160	15860	15860	15860	15860	0
542	20231129	115200	39726160	15860	15860	15860	15860	0
543	20231129	115100	39726160	15860	15860	15860	15860	0
544	20231129	115000	39726160	15860	15860	15860	15860	0
545	20231129	114900	39726160	15860	15860	15860	15860	0
546	20231129	114800	39726160	15860	15860	15860	15860	0
547	20231129	114700	39726160	15860	15860	15860	15860	0
548	20231129	114600	39726160	15860	15860	15860	15860	0
549	20231129	114500	39726160	15860	15870	15870	15860	7
550	20231129	114400	39615090	15890	15890	15890	15890	0
551	20231129	114300	39615090	15890	15890	15890	15890	0
552	20231129	114200	39615090	15890	15890	15890	15890	0
553	20231129	114100	39615090	15890	15890	15890	15890	0
554	20231129	114000	39615090	15890	15890	15890	15890	0
555	20231129	113900	39615090	15890	15890	15890	15890	0
556	20231129	113800	39615090	15890	15890	15890	15890	0
557	20231129	113700	39615090	15890	15890	15890	15890	0
558	20231129	113600	39615090	15890	15890	15890	15890	0
559	20231129	113500	39615090	15890	15890	15890	15890	0
560	20231129	113400	39615090	15890	15890	15890	15890	0
561	20231129	113300	39615090	15890	15890	15890	15890	1
562	20231129	113200	39599200	15890	15890	15890	15890	0
563	20231129	113100	39599200	15890	15890	15890	15890	1
564	20231129	113000	39583310	15890	15890	15890	15890	1
565	20231129	112900	39567420	15900	15900	15900	15900	0
566	20231129	112800	39567420	15900	15900	15900	15900	0
567	20231129	112700	39567420	15900	15900	15900	15900	0
568	20231129	112600	39567420	15900	15900	15900	15900	0
569	20231129	112500	39567420	15900	15900	15900	15900	0
570	20231129	112400	39567420	15900	15900	15900	15900	1
571	20231129	112300	39551520	15900	15900	15900	15900	0
572	20231129	112200	39551520	15900	15900	15900	15900	0
573	20231129	112100	39551520	15900	15900	15900	15900	0
574	20231129	112000	39551520	15900	15900	15900	15900	0
575	20231129	111900	39551520	15900	15900	15900	15900	0
576	20231129	111800	39551520	15900	15900	15900	15900	1
577	20231129	111700	39535620	15900	15900	15900	15900	0
578	20231129	111600	39535620	15900	15900	15900	15900	0
579	20231129	111500	39535620	15900	15900	15900	15900	0
580	20231129	111400	39535620	15900	15900	15900	15900	0
581	20231129	111300	39535620	15900	15900	15900	15900	2
582	20231129	111200	39503820	15900	15900	15900	15900	0
583	20231129	111100	39503820	15900	15900	15900	15900	1
584	20231129	111000	39487920	15900	15900	15900	15900	0
585	20231129	110900	39487920	15900	15900	15900	15900	0
586	20231129	110800	39487920	15900	15900	15900	15900	0
587	20231129	110700	39487920	15900	15900	15900	15900	0
588	20231129	110600	39487920	15900	15900	15900	15900	5
589	20231129	110500	39408420	15900	15900	15900	15900	0
590	20231129	110400	39408420	15900	15900	15900	15900	0
591	20231129	110300	39408420	15900	15900	15900	15900	0
592	20231129	110200	39408420	15900	15900	15900	15900	0
593	20231129	110100	39408420	15900	15900	15900	15900	0
594	20231129	110000	39408420	15900	15900	15900	15900	1
595	20231129	105900	39392520	15850	15850	15850	15850	0
596	20231129	105800	39392520	15850	15850	15850	15850	0
597	20231129	105700	39392520	15850	15850	15850	15850	0
598	20231129	105600	39392520	15850	15900	15900	15850	2
599	20231129	105500	39360770	15850	15850	15850	15850	0
600	20231129	105400	39360770	15850	15850	15850	15850	0
601	20231129	105300	39360770	15850	15850	15850	15850	0
602	20231129	105200	39360770	15850	15850	15850	15850	0
603	20231129	105100	39360770	15850	15850	15850	15850	0
604	20231129	105000	39360770	15850	15850	15850	15850	0
605	20231129	104900	39360770	15850	15850	15850	15850	0
606	20231129	104800	39360770	15850	15850	15850	15850	0
607	20231129	104700	39360770	15850	15850	15850	15850	0
608	20231129	104600	39360770	15850	15850	15850	15850	0
609	20231129	104500	39360770	15850	15850	15850	15850	0
610	20231129	104400	39360770	15850	15850	15850	15850	13
611	20231129	104300	39154720	15840	15840	15840	15840	0
612	20231129	104200	39154720	15840	15840	15840	15840	0
613	20231129	104100	39154720	15840	15840	15840	15840	0
614	20231129	104000	39154720	15840	15840	15840	15840	18
615	20231129	103900	38869600	15850	15850	15850	15850	10
616	20231129	103800	38711100	15850	15850	15850	15850	20
617	20231129	103700	38394100	15850	15850	15850	15850	0
618	20231129	103600	38394100	15850	15850	15850	15850	0
619	20231129	103500	38394100	15850	15850	15850	15850	0
620	20231129	103400	38394100	15850	15850	15850	15850	13
621	20231129	103300	38188050	15850	15850	15850	15850	0
622	20231129	103200	38188050	15850	15850	15850	15850	0
623	20231129	103100	38188050	15850	15850	15850	15850	0
624	20231129	103000	38188050	15850	15850	15850	15850	0
625	20231129	102900	38188050	15850	15850	15850	15850	30
626	20231129	102800	37712550	15850	15850	15850	15850	30
627	20231129	102700	37237050	15850	15850	15850	15850	20
628	20231129	102600	36920050	15850	15850	15850	15850	0
629	20231129	102500	36920050	15850	15850	15850	15850	0
630	20231129	102400	36920050	15850	15850	15850	15850	0
631	20231129	102300	36920050	15850	15850	15850	15850	0
632	20231129	102200	36920050	15850	15850	15850	15850	0
633	20231129	102100	36920050	15850	15850	15850	15850	0
634	20231129	102000	36920050	15850	15850	15850	15850	0
635	20231129	101900	36920050	15850	15850	15850	15850	1
636	20231129	101800	36904200	15850	15850	15850	15850	20
637	20231129	101700	36587200	15850	15850	15850	15850	0
638	20231129	101600	36587200	15850	15850	15850	15850	0
639	20231129	101500	36587200	15850	15850	15850	15850	0
640	20231129	101400	36587200	15850	15850	15850	15850	0
641	20231129	101300	36587200	15850	15850	15850	15850	1
642	20231129	101200	36571350	15850	15850	15850	15850	0
643	20231129	101100	36571350	15850	15850	15850	15850	0
644	20231129	101000	36571350	15850	15850	15850	15850	0
645	20231129	100900	36571350	15850	15850	15850	15850	0
646	20231129	100800	36571350	15850	15860	15860	15850	112
647	20231129	100700	34796050	15900	15900	15900	15900	0
648	20231129	100600	34796050	15900	15900	15900	15900	0
649	20231129	100500	34796050	15900	15900	15900	15900	0
650	20231129	100400	34796050	15900	15900	15900	15900	0
651	20231129	100300	34796050	15900	15900	15900	15900	2
652	20231129	100200	34764250	15900	15900	15900	15900	0
653	20231129	100100	34764250	15900	15900	15900	15900	0
654	20231129	100000	34764250	15900	15900	15900	15900	0
655	20231129	095900	34764250	15900	15900	15900	15900	0
656	20231129	095800	34764250	15900	15900	15900	15900	0
657	20231129	095700	34764250	15900	15850	15900	15850	18
658	20231129	095600	34478900	15850	15850	15850	15850	2
659	20231129	095500	34447200	15810	15810	15810	15810	0
660	20231129	095400	34447200	15810	15810	15810	15810	0
661	20231129	095300	34447200	15810	15810	15810	15810	0
662	20231129	095200	34447200	15810	15810	15810	15810	0
663	20231129	095100	34447200	15810	15810	15810	15810	0
664	20231129	095000	34447200	15810	15810	15810	15810	0
665	20231129	094900	34447200	15810	15810	15810	15810	0
666	20231129	094800	34447200	15810	15810	15810	15810	0
667	20231129	094700	34447200	15810	15810	15810	15810	6
668	20231129	094600	34352340	15830	15820	15830	15810	850
669	20231129	094500	20912160	15830	15830	15830	15830	0
670	20231129	094400	20912160	15830	15830	15830	15830	0
671	20231129	094300	20912160	15830	15830	15830	15830	0
672	20231129	094200	20912160	15830	15830	15830	15830	20
673	20231129	094100	20595560	15850	15850	15850	15850	0
674	20231129	094000	20595560	15850	15840	15850	15840	22
675	20231129	093900	20246900	15850	15850	15850	15850	0
676	20231129	093800	20246900	15850	15850	15850	15850	0
677	20231129	093700	20246900	15850	15850	15850	15850	6
678	20231129	093600	20151800	15850	15850	15850	15850	1
679	20231129	093500	20135950	15850	15850	15850	15850	0
680	20231129	093400	20135950	15850	15850	15850	15850	220
681	20231129	093300	16648950	15850	15850	15850	15850	1
682	20231129	093200	16633100	15850	15830	15850	15830	5
683	20231129	093100	16553930	15830	15830	15830	15830	3
684	20231129	093000	16506440	15850	15850	15850	15850	1
685	20231129	092900	16490590	15850	15850	15850	15850	101
686	20231129	092800	14889740	15850	15850	15850	15850	1
687	20231129	092700	14873890	15830	15830	15830	15830	0
688	20231129	092600	14873890	15830	15840	15840	15830	248
689	20231129	092500	10947800	15850	15850	15850	15850	87
690	20231129	092400	9568850	15860	15860	15860	15860	0
691	20231129	092300	9568850	15860	15880	15880	15860	105
692	20231129	092200	7903330	15890	15890	15890	15890	0
693	20231129	092100	7903330	15890	15890	15890	15890	0
694	20231129	092000	7903330	15890	15890	15890	15890	0
695	20231129	091900	7903330	15890	15890	15890	15890	1
696	20231129	091800	7887440	15890	15870	15890	15870	51
697	20231129	091700	7078050	15890	15910	15910	15870	268
698	20231129	091600	2820460	15910	15910	15910	15910	1
699	20231129	091500	2804550	15910	15910	15910	15910	0
700	20231129	091400	2804550	15910	15910	15910	15910	0
701	20231129	091300	2804550	15910	15910	15910	15910	0
702	20231129	091200	2804550	15910	15910	15910	15910	0
703	20231129	091100	2804550	15910	15910	15910	15910	0
704	20231129	091000	2804550	15910	15920	15920	15910	103
705	20231129	090900	1164800	15920	15920	15920	15920	0
706	20231129	090800	1164800	15920	15920	15920	15920	0
707	20231129	090700	1164800	15920	15920	15920	15920	0
708	20231129	090600	1164800	15920	15920	15920	15920	0
709	20231129	090500	1164800	15920	15920	15920	15920	0
710	20231129	090400	1164800	15920	15920	15920	15920	10
711	20231129	090300	1005600	15930	15930	15930	15930	0
712	20231129	090200	1005600	15930	15930	15930	15930	11
713	20231129	090100	830370	15940	15950	15950	15940	25
714	20231129	090000	431730	15990	15990	15990	15990	27