KissMeData/317870/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	210300	119270310	15940	15940	15940	15940	112
3	20231129	210200	119270310	15940	15940	15940	15940	0
4	20231129	210100	119270310	15940	15940	15940	15940	0
5	20231129	210000	119270310	15940	15940	15940	15940	0
6	20231129	205900	119270310	15940	15940	15940	15940	0
7	20231129	205800	119270310	15940	15940	15940	15940	0
8	20231129	205700	119270310	15940	15940	15940	15940	0
9	20231129	205600	119270310	15940	15940	15940	15940	0
10	20231129	205500	119270310	15940	15940	15940	15940	0
11	20231129	205400	119270310	15940	15940	15940	15940	0
12	20231129	205300	119270310	15940	15940	15940	15940	0
13	20231129	205200	119270310	15940	15940	15940	15940	0
14	20231129	205100	119270310	15940	15940	15940	15940	0
15	20231129	205000	119270310	15940	15940	15940	15940	0
16	20231129	204900	119270310	15940	15940	15940	15940	0
17	20231129	204800	119270310	15940	15940	15940	15940	0
18	20231129	204700	119270310	15940	15940	15940	15940	0
19	20231129	204600	119270310	15940	15940	15940	15940	0
20	20231129	204500	119270310	15940	15940	15940	15940	0
21	20231129	204400	119270310	15940	15940	15940	15940	0
22	20231129	204300	119270310	15940	15940	15940	15940	0
23	20231129	204200	119270310	15940	15940	15940	15940	0
24	20231129	204100	119270310	15940	15940	15940	15940	0
25	20231129	204000	119270310	15940	15940	15940	15940	0
26	20231129	203900	119270310	15940	15940	15940	15940	0
27	20231129	203800	119270310	15940	15940	15940	15940	0
28	20231129	203700	119270310	15940	15940	15940	15940	0
29	20231129	203600	119270310	15940	15940	15940	15940	0
30	20231129	203500	119270310	15940	15940	15940	15940	0
31	20231129	203400	119270310	15940	15940	15940	15940	0
32	20231129	203300	119270310	15940	15940	15940	15940	112
33	20231129	203200	119270310	15940	15940	15940	15940	0
34	20231129	203100	119270310	15940	15940	15940	15940	0
35	20231129	203000	119270310	15940	15940	15940	15940	0
36	20231129	202900	119270310	15940	15940	15940	15940	0
37	20231129	202800	119270310	15940	15940	15940	15940	0
38	20231129	202700	119270310	15940	15940	15940	15940	0
39	20231129	202600	119270310	15940	15940	15940	15940	0
40	20231129	202500	119270310	15940	15940	15940	15940	0
41	20231129	202400	119270310	15940	15940	15940	15940	0
42	20231129	202300	119270310	15940	15940	15940	15940	0
43	20231129	202200	119270310	15940	15940	15940	15940	0
44	20231129	202100	119270310	15940	15940	15940	15940	0
45	20231129	202000	119270310	15940	15940	15940	15940	0
46	20231129	201900	119270310	15940	15940	15940	15940	0
47	20231129	201800	119270310	15940	15940	15940	15940	0
48	20231129	201700	119270310	15940	15940	15940	15940	0
49	20231129	201600	119270310	15940	15940	15940	15940	0
50	20231129	201500	119270310	15940	15940	15940	15940	0
51	20231129	201400	119270310	15940	15940	15940	15940	0
52	20231129	201300	119270310	15940	15940	15940	15940	0
53	20231129	201200	119270310	15940	15940	15940	15940	0
54	20231129	201100	119270310	15940	15940	15940	15940	0
55	20231129	201000	119270310	15940	15940	15940	15940	0
56	20231129	200900	119270310	15940	15940	15940	15940	0
57	20231129	200800	119270310	15940	15940	15940	15940	0
58	20231129	200700	119270310	15940	15940	15940	15940	0
59	20231129	200600	119270310	15940	15940	15940	15940	0
60	20231129	200500	119270310	15940	15940	15940	15940	0
61	20231129	200400	119270310	15940	15940	15940	15940	0
62	20231129	200300	119270310	15940	15940	15940	15940	112
63	20231129	200200	119270310	15940	15940	15940	15940	0
64	20231129	200100	119270310	15940	15940	15940	15940	0
65	20231129	200000	119270310	15940	15940	15940	15940	0
66	20231129	195900	119270310	15940	15940	15940	15940	0
67	20231129	195800	119270310	15940	15940	15940	15940	0
68	20231129	195700	119270310	15940	15940	15940	15940	0
69	20231129	195600	119270310	15940	15940	15940	15940	0
70	20231129	195500	119270310	15940	15940	15940	15940	0
71	20231129	195400	119270310	15940	15940	15940	15940	0
72	20231129	195300	119270310	15940	15940	15940	15940	0
73	20231129	195200	119270310	15940	15940	15940	15940	0
74	20231129	195100	119270310	15940	15940	15940	15940	0
75	20231129	195000	119270310	15940	15940	15940	15940	0
76	20231129	194900	119270310	15940	15940	15940	15940	0
77	20231129	194800	119270310	15940	15940	15940	15940	0
78	20231129	194700	119270310	15940	15940	15940	15940	0
79	20231129	194600	119270310	15940	15940	15940	15940	0
80	20231129	194500	119270310	15940	15940	15940	15940	0
81	20231129	194400	119270310	15940	15940	15940	15940	0
82	20231129	194300	119270310	15940	15940	15940	15940	0
83	20231129	194200	119270310	15940	15940	15940	15940	0
84	20231129	194100	119270310	15940	15940	15940	15940	0
85	20231129	194000	119270310	15940	15940	15940	15940	0
86	20231129	193900	119270310	15940	15940	15940	15940	0
87	20231129	193800	119270310	15940	15940	15940	15940	0
88	20231129	193700	119270310	15940	15940	15940	15940	0
89	20231129	193600	119270310	15940	15940	15940	15940	0
90	20231129	193500	119270310	15940	15940	15940	15940	0
91	20231129	193400	119270310	15940	15940	15940	15940	0
92	20231129	193300	119270310	15940	15940	15940	15940	112
93	20231129	193200	119270310	15940	15940	15940	15940	0
94	20231129	193100	119270310	15940	15940	15940	15940	0
95	20231129	193000	119270310	15940	15940	15940	15940	0
96	20231129	192900	119270310	15940	15940	15940	15940	0
97	20231129	192800	119270310	15940	15940	15940	15940	0
98	20231129	192700	119270310	15940	15940	15940	15940	0
99	20231129	192600	119270310	15940	15940	15940	15940	0
100	20231129	192500	119270310	15940	15940	15940	15940	0
101	20231129	192400	119270310	15940	15940	15940	15940	0
102	20231129	192300	119270310	15940	15940	15940	15940	0
103	20231129	192200	119270310	15940	15940	15940	15940	0
104	20231129	192100	119270310	15940	15940	15940	15940	0
105	20231129	192000	119270310	15940	15940	15940	15940	0
106	20231129	191900	119270310	15940	15940	15940	15940	0
107	20231129	191800	119270310	15940	15940	15940	15940	0
108	20231129	191700	119270310	15940	15940	15940	15940	0
109	20231129	191600	119270310	15940	15940	15940	15940	0
110	20231129	191500	119270310	15940	15940	15940	15940	0
111	20231129	191400	119270310	15940	15940	15940	15940	0
112	20231129	191300	119270310	15940	15940	15940	15940	0
113	20231129	191200	119270310	15940	15940	15940	15940	0
114	20231129	191100	119270310	15940	15940	15940	15940	0
115	20231129	191000	119270310	15940	15940	15940	15940	0
116	20231129	190900	119270310	15940	15940	15940	15940	0
117	20231129	190800	119270310	15940	15940	15940	15940	0
118	20231129	190700	119270310	15940	15940	15940	15940	0
119	20231129	190600	119270310	15940	15940	15940	15940	0
120	20231129	190500	119270310	15940	15940	15940	15940	0
121	20231129	190400	119270310	15940	15940	15940	15940	0
122	20231129	190300	119270310	15940	15940	15940	15940	112
123	20231129	190200	119270310	15940	15940	15940	15940	0
124	20231129	190100	119270310	15940	15940	15940	15940	0
125	20231129	190000	119270310	15940	15940	15940	15940	0
126	20231129	185900	119270310	15940	15940	15940	15940	0
127	20231129	185800	119270310	15940	15940	15940	15940	0
128	20231129	185700	119270310	15940	15940	15940	15940	0
129	20231129	185600	119270310	15940	15940	15940	15940	0
130	20231129	185500	119270310	15940	15940	15940	15940	0
131	20231129	185400	119270310	15940	15940	15940	15940	0
132	20231129	185300	119270310	15940	15940	15940	15940	0
133	20231129	185200	119270310	15940	15940	15940	15940	0
134	20231129	185100	119270310	15940	15940	15940	15940	0
135	20231129	185000	119270310	15940	15940	15940	15940	0
136	20231129	184900	119270310	15940	15940	15940	15940	0
137	20231129	184800	119270310	15940	15940	15940	15940	0
138	20231129	184700	119270310	15940	15940	15940	15940	0
139	20231129	184600	119270310	15940	15940	15940	15940	0
140	20231129	184500	119270310	15940	15940	15940	15940	0
141	20231129	184400	119270310	15940	15940	15940	15940	0
142	20231129	184300	119270310	15940	15940	15940	15940	0
143	20231129	184200	119270310	15940	15940	15940	15940	0
144	20231129	184100	119270310	15940	15940	15940	15940	0
145	20231129	184000	119270310	15940	15940	15940	15940	0
146	20231129	183900	119270310	15940	15940	15940	15940	0
147	20231129	183800	119270310	15940	15940	15940	15940	0
148	20231129	183700	119270310	15940	15940	15940	15940	0
149	20231129	183600	119270310	15940	15940	15940	15940	0
150	20231129	183500	119270310	15940	15940	15940	15940	0
151	20231129	183400	119270310	15940	15940	15940	15940	0
152	20231129	183300	119270310	15940	15940	15940	15940	112
153	20231129	183200	119270310	15940	15940	15940	15940	0
154	20231129	183100	119270310	15940	15940	15940	15940	0
155	20231129	183000	119270310	15940	15940	15940	15940	0
156	20231129	182900	119270310	15940	15940	15940	15940	0
157	20231129	182800	119270310	15940	15940	15940	15940	0
158	20231129	182700	119270310	15940	15940	15940	15940	0
159	20231129	182600	119270310	15940	15940	15940	15940	0
160	20231129	182500	119270310	15940	15940	15940	15940	0
161	20231129	182400	119270310	15940	15940	15940	15940	0
162	20231129	182300	119270310	15940	15940	15940	15940	0
163	20231129	182200	119270310	15940	15940	15940	15940	0
164	20231129	182100	119270310	15940	15940	15940	15940	0
165	20231129	182000	119270310	15940	15940	15940	15940	0
166	20231129	181900	119270310	15940	15940	15940	15940	0
167	20231129	181800	119270310	15940	15940	15940	15940	0
168	20231129	181700	119270310	15940	15940	15940	15940	0
169	20231129	181600	119270310	15940	15940	15940	15940	0
170	20231129	181500	119270310	15940	15940	15940	15940	0
171	20231129	181400	119270310	15940	15940	15940	15940	0
172	20231129	181300	119270310	15940	15940	15940	15940	0
173	20231129	181200	119270310	15940	15940	15940	15940	0
174	20231129	181100	119270310	15940	15940	15940	15940	0
175	20231129	181000	119270310	15940	15940	15940	15940	0
176	20231129	180900	119270310	15940	15940	15940	15940	0
177	20231129	180800	119270310	15940	15940	15940	15940	0
178	20231129	180700	119270310	15940	15940	15940	15940	0
179	20231129	180600	119270310	15940	15940	15940	15940	0
180	20231129	180500	119270310	15940	15940	15940	15940	0
181	20231129	180400	119270310	15940	15940	15940	15940	0
182	20231129	180300	119270310	15940	15940	15940	15940	112
183	20231129	180200	119270310	15940	15940	15940	15940	0
184	20231129	180100	119270310	15940	15940	15940	15940	0
185	20231129	180000	119270310	15940	15940	15940	15940	0
186	20231129	175900	119270310	15940	15940	15940	15940	0
187	20231129	175800	119270310	15940	15940	15940	15940	0
188	20231129	175700	119270310	15940	15940	15940	15940	0
189	20231129	175600	119270310	15940	15940	15940	15940	0
190	20231129	175500	119270310	15940	15940	15940	15940	0
191	20231129	175400	119270310	15940	15940	15940	15940	0
192	20231129	175300	119270310	15940	15940	15940	15940	0
193	20231129	175200	119270310	15940	15940	15940	15940	0
194	20231129	175100	119270310	15940	15940	15940	15940	0
195	20231129	175000	119270310	15940	15940	15940	15940	0
196	20231129	174900	119270310	15940	15940	15940	15940	0
197	20231129	174800	119270310	15940	15940	15940	15940	0
198	20231129	174700	119270310	15940	15940	15940	15940	0
199	20231129	174600	119270310	15940	15940	15940	15940	0
200	20231129	174500	119270310	15940	15940	15940	15940	0
201	20231129	174400	119270310	15940	15940	15940	15940	0
202	20231129	174300	119270310	15940	15940	15940	15940	0
203	20231129	174200	119270310	15940	15940	15940	15940	0
204	20231129	174100	119270310	15940	15940	15940	15940	0
205	20231129	174000	119270310	15940	15940	15940	15940	0
206	20231129	173900	119270310	15940	15940	15940	15940	0
207	20231129	173800	119270310	15940	15940	15940	15940	0
208	20231129	173700	119270310	15940	15940	15940	15940	0
209	20231129	173600	119270310	15940	15940	15940	15940	0
210	20231129	173500	119270310	15940	15940	15940	15940	0
211	20231129	173400	119270310	15940	15940	15940	15940	0
212	20231129	173300	119270310	15940	15940	15940	15940	112
213	20231129	173200	119270310	15940	15940	15940	15940	0
214	20231129	173100	119270310	15940	15940	15940	15940	0
215	20231129	173000	119270310	15940	15940	15940	15940	0
216	20231129	172900	119270310	15940	15940	15940	15940	0
217	20231129	172800	119270310	15940	15940	15940	15940	0
218	20231129	172700	119270310	15940	15940	15940	15940	0
219	20231129	172600	119270310	15940	15940	15940	15940	0
220	20231129	172500	119270310	15940	15940	15940	15940	0
221	20231129	172400	119270310	15940	15940	15940	15940	0
222	20231129	172300	119270310	15940	15940	15940	15940	0
223	20231129	172200	119270310	15940	15940	15940	15940	0
224	20231129	172100	119270310	15940	15940	15940	15940	0
225	20231129	172000	119270310	15940	15940	15940	15940	0
226	20231129	171900	119270310	15940	15940	15940	15940	0
227	20231129	171800	119270310	15940	15940	15940	15940	0
228	20231129	171700	119270310	15940	15940	15940	15940	0
229	20231129	171600	119270310	15940	15940	15940	15940	0
230	20231129	171500	119270310	15940	15940	15940	15940	0
231	20231129	171400	119270310	15940	15940	15940	15940	0
232	20231129	171300	119270310	15940	15940	15940	15940	0
233	20231129	171200	119270310	15940	15940	15940	15940	0
234	20231129	171100	119270310	15940	15940	15940	15940	0
235	20231129	171000	119270310	15940	15940	15940	15940	0
236	20231129	170900	119270310	15940	15940	15940	15940	0
237	20231129	170800	119270310	15940	15940	15940	15940	0
238	20231129	170700	119270310	15940	15940	15940	15940	0
239	20231129	170600	119270310	15940	15940	15940	15940	0
240	20231129	170500	119270310	15940	15940	15940	15940	0
241	20231129	170400	119270310	15940	15940	15940	15940	0
242	20231129	170300	119270310	15940	15940	15940	15940	112
243	20231129	170200	119270310	15940	15940	15940	15940	0
244	20231129	170100	119270310	15940	15940	15940	15940	0
245	20231129	170000	119270310	15940	15940	15940	15940	0
246	20231129	165900	119270310	15940	15940	15940	15940	0
247	20231129	165800	119270310	15940	15940	15940	15940	0
248	20231129	165700	119270310	15940	15940	15940	15940	0
249	20231129	165600	119270310	15940	15940	15940	15940	0
250	20231129	165500	119270310	15940	15940	15940	15940	0
251	20231129	165400	119270310	15940	15940	15940	15940	0
252	20231129	165300	119270310	15940	15940	15940	15940	0
253	20231129	165200	119270310	15940	15940	15940	15940	0
254	20231129	165100	119270310	15940	15940	15940	15940	0
255	20231129	165000	119270310	15940	15940	15940	15940	0
256	20231129	164900	119270310	15940	15940	15940	15940	0
257	20231129	164800	119270310	15940	15940	15940	15940	0
258	20231129	164700	119270310	15940	15940	15940	15940	0
259	20231129	164600	119270310	15940	15940	15940	15940	0
260	20231129	164500	119270310	15940	15940	15940	15940	0
261	20231129	164400	119270310	15940	15940	15940	15940	0
262	20231129	164300	119270310	15940	15940	15940	15940	0
263	20231129	164200	119270310	15940	15940	15940	15940	0
264	20231129	164100	119270310	15940	15940	15940	15940	0
265	20231129	164000	119270310	15940	15940	15940	15940	0
266	20231129	163900	119270310	15940	15940	15940	15940	0
267	20231129	163800	119270310	15940	15940	15940	15940	0
268	20231129	163700	119270310	15940	15940	15940	15940	0
269	20231129	163600	119270310	15940	15940	15940	15940	0
270	20231129	163500	119270310	15940	15940	15940	15940	0
271	20231129	163400	119270310	15940	15940	15940	15940	0
272	20231129	163300	119270310	15940	15940	15940	15940	112
273	20231129	163200	119270310	15940	15940	15940	15940	0
274	20231129	163100	119270310	15940	15940	15940	15940	0
275	20231129	163000	119270310	15940	15940	15940	15940	0
276	20231129	162900	119270310	15940	15940	15940	15940	0
277	20231129	162800	119270310	15940	15940	15940	15940	0
278	20231129	162700	119270310	15940	15940	15940	15940	0
279	20231129	162600	119270310	15940	15940	15940	15940	0
280	20231129	162500	119270310	15940	15940	15940	15940	0
281	20231129	162400	119270310	15940	15940	15940	15940	0
282	20231129	162300	119270310	15940	15940	15940	15940	0
283	20231129	162200	119270310	15940	15940	15940	15940	0
284	20231129	162100	119270310	15940	15940	15940	15940	0
285	20231129	162000	119270310	15940	15940	15940	15940	0
286	20231129	161900	119270310	15940	15940	15940	15940	0
287	20231129	161800	119270310	15940	15940	15940	15940	0
288	20231129	161700	119270310	15940	15940	15940	15940	0
289	20231129	161600	119270310	15940	15940	15940	15940	0
290	20231129	161500	119270310	15940	15940	15940	15940	0
291	20231129	161400	119270310	15940	15940	15940	15940	0
292	20231129	161300	119270310	15940	15940	15940	15940	0
293	20231129	161200	119270310	15940	15940	15940	15940	0
294	20231129	161100	119270310	15940	15940	15940	15940	0
295	20231129	161000	119270310	15940	15940	15940	15940	0
296	20231129	160900	119270310	15940	15940	15940	15940	0
297	20231129	160800	119270310	15940	15940	15940	15940	0
298	20231129	160700	119270310	15940	15940	15940	15940	0
299	20231129	160600	119270310	15940	15940	15940	15940	0
300	20231129	160500	119270310	15940	15940	15940	15940	0
301	20231129	160400	119270310	15940	15940	15940	15940	0
302	20231129	160300	119270310	15940	15940	15940	15940	112
303	20231129	160200	119270310	15940	15940	15940	15940	0
304	20231129	160100	119270310	15940	15940	15940	15940	0
305	20231129	160000	119270310	15940	15940	15940	15940	0
306	20231129	155900	119270310	15940	15940	15940	15940	0
307	20231129	155800	119270310	15940	15940	15940	15940	0
308	20231129	155700	119270310	15940	15940	15940	15940	0
309	20231129	155600	119270310	15940	15940	15940	15940	0
310	20231129	155500	119270310	15940	15940	15940	15940	0
311	20231129	155400	119270310	15940	15940	15940	15940	0
312	20231129	155300	119270310	15940	15940	15940	15940	0
313	20231129	155200	119270310	15940	15940	15940	15940	0
314	20231129	155100	119270310	15940	15940	15940	15940	0
315	20231129	155000	119270310	15940	15940	15940	15940	0
316	20231129	154900	119270310	15940	15940	15940	15940	0
317	20231129	154800	119270310	15940	15940	15940	15940	0
318	20231129	154700	119270310	15940	15940	15940	15940	0
319	20231129	154600	119270310	15940	15940	15940	15940	0
320	20231129	154500	119270310	15940	15940	15940	15940	0
321	20231129	154400	119270310	15940	15940	15940	15940	0
322	20231129	154300	119270310	15940	15940	15940	15940	0
323	20231129	154200	119270310	15940	15940	15940	15940	0
324	20231129	154100	119270310	15940	15940	15940	15940	0
325	20231129	154000	119270310	15940	15940	15940	15940	0
326	20231129	153900	119270310	15940	15940	15940	15940	0
327	20231129	153800	119270310	15940	15940	15940	15940	0
328	20231129	153700	119270310	15940	15940	15940	15940	0
329	20231129	153600	119270310	15940	15940	15940	15940	0
330	20231129	153500	119270310	15940	15940	15940	15940	0
331	20231129	153400	119270310	15940	15940	15940	15940	0
332	20231129	153300	119270310	15940	15940	15940	15940	112
333	20231129	153200	119270310	15940	15940	15940	15940	0
334	20231129	153100	119270310	15940	15940	15940	15940	0
335	20231129	153000	119270310	15940	15940	15940	15940	112
336	20231129	152900	117485030	15960	15960	15960	15960	0
337	20231129	152800	117485030	15960	15960	15960	15960	0
338	20231129	152700	117485030	15960	15960	15960	15960	0
339	20231129	152600	117485030	15960	15960	15960	15960	0
340	20231129	152500	117485030	15960	15960	15960	15960	0
341	20231129	152400	117485030	15960	15960	15960	15960	0
342	20231129	152300	117485030	15960	15960	15960	15960	0
343	20231129	152200	117485030	15960	15960	15960	15960	0
344	20231129	152100	117485030	15960	15960	15960	15960	0
345	20231129	152000	117485030	15960	15960	15960	15960	0
346	20231129	151900	117485030	15960	15960	15960	15960	0
347	20231129	151800	117485030	15960	15950	15960	15850	281
348	20231129	151700	113006730	15950	15950	15950	15950	0
349	20231129	151600	113006730	15950	15950	15950	15950	0
350	20231129	151500	113006730	15950	15950	15950	15950	0
351	20231129	151400	113006730	15950	15950	15950	15950	0
352	20231129	151300	113006730	15950	15950	15950	15950	0
353	20231129	151200	113006730	15950	15950	15950	15950	0
354	20231129	151100	113006730	15950	15950	15950	15950	0
355	20231129	151000	113006730	15950	15950	15950	15950	1
356	20231129	150900	112990780	15850	15850	15850	15850	50
357	20231129	150800	112198280	15960	15960	15960	15960	0
358	20231129	150700	112198280	15960	15960	15960	15960	0
359	20231129	150600	112198280	15960	15810	15960	15800	764
360	20231129	150500	100095830	15810	15810	15810	15810	0
361	20231129	150400	100095830	15810	15810	15810	15810	0
362	20231129	150300	100095830	15810	15810	15810	15810	0
363	20231129	150200	100095830	15810	15810	15810	15810	0
364	20231129	150100	100095830	15810	15810	15810	15810	0
365	20231129	150000	100095830	15810	15810	15810	15810	0
366	20231129	145900	100095830	15810	15810	15810	15810	0
367	20231129	145800	100095830	15810	15810	15810	15730	21
368	20231129	145700	99763900	15740	15740	15740	15740	0
369	20231129	145600	99763900	15740	15740	15740	15740	0
370	20231129	145500	99763900	15740	15740	15740	15740	0
371	20231129	145400	99763900	15740	15740	15740	15740	0
372	20231129	145300	99763900	15740	15740	15740	15740	2
373	20231129	145200	99732420	15730	15730	15730	15730	0
374	20231129	145100	99732420	15730	15730	15730	15730	1
375	20231129	145000	99716690	15810	15810	15810	15810	0
376	20231129	144900	99716690	15810	15810	15810	15810	0
377	20231129	144800	99716690	15810	15810	15810	15810	0
378	20231129	144700	99716690	15810	15810	15810	15810	0
379	20231129	144600	99716690	15810	15810	15810	15810	0
380	20231129	144500	99716690	15810	15810	15810	15810	0
381	20231129	144400	99716690	15810	15810	15810	15810	0
382	20231129	144300	99716690	15810	15810	15810	15810	0
383	20231129	144200	99716690	15810	15810	15810	15810	0
384	20231129	144100	99716690	15810	15810	15810	15810	0
385	20231129	144000	99716690	15810	15810	15810	15810	0
386	20231129	143900	99716690	15810	15810	15810	15810	0
387	20231129	143800	99716690	15810	15810	15810	15810	0
388	20231129	143700	99716690	15810	15810	15810	15810	0
389	20231129	143600	99716690	15810	15810	15810	15810	0
390	20231129	143500	99716690	15810	15810	15810	15810	0
391	20231129	143400	99716690	15810	15810	15810	15810	0
392	20231129	143300	99716690	15810	15810	15810	15810	0
393	20231129	143200	99716690	15810	15810	15810	15810	0
394	20231129	143100	99716690	15810	15810	15810	15810	0
395	20231129	143000	99716690	15810	15810	15810	15810	0
396	20231129	142900	99716690	15810	15810	15810	15810	0
397	20231129	142800	99716690	15810	15810	15810	15810	0
398	20231129	142700	99716690	15810	15810	15810	15810	0
399	20231129	142600	99716690	15810	15810	15810	15810	0
400	20231129	142500	99716690	15810	15810	15810	15810	0
401	20231129	142400	99716690	15810	15810	15810	15810	0
402	20231129	142300	99716690	15810	15810	15810	15810	0
403	20231129	142200	99716690	15810	15810	15810	15810	0
404	20231129	142100	99716690	15810	15810	15810	15810	0
405	20231129	142000	99716690	15810	15810	15810	15810	0
406	20231129	141900	99716690	15810	15810	15810	15810	0
407	20231129	141800	99716690	15810	15810	15810	15810	0
408	20231129	141700	99716690	15810	15810	15810	15810	6
409	20231129	141600	99621830	15820	15750	15820	15730	809
410	20231129	141500	86873270	15750	15750	15750	15750	200
411	20231129	141400	83723270	15750	15750	15750	15750	400
412	20231129	141300	77423270	15820	15820	15820	15820	0
413	20231129	141200	77423270	15820	15820	15820	15820	0
414	20231129	141100	77423270	15820	15820	15820	15820	0
415	20231129	141000	77423270	15820	15820	15820	15820	0
416	20231129	140900	77423270	15820	15820	15820	15820	45
417	20231129	140800	76711370	15820	15820	15820	15820	0
418	20231129	140700	76711370	15820	15820	15820	15820	3
419	20231129	140600	76663910	15820	15820	15820	15820	0
420	20231129	140500	76663910	15820	15820	15820	15820	0
421	20231129	140400	76663910	15820	15820	15820	15820	200
422	20231129	140300	73499910	15820	15820	15820	15820	57
423	20231129	140200	72598170	15820	15820	15820	15820	0
424	20231129	140100	72598170	15820	15820	15820	15820	0
425	20231129	140000	72598170	15820	15820	15820	15820	0
426	20231129	135900	72598170	15820	15820	15820	15820	0
427	20231129	135800	72598170	15820	15820	15820	15820	0
428	20231129	135700	72598170	15820	15820	15820	15820	1
429	20231129	135600	72582350	15820	15820	15820	15820	0
430	20231129	135500	72582350	15820	15820	15820	15820	0
431	20231129	135400	72582350	15820	15820	15820	15820	0
432	20231129	135300	72582350	15820	15770	15820	15770	12
433	20231129	135200	72392980	15750	15750	15750	15750	0
434	20231129	135100	72392980	15750	15750	15750	15750	0
435	20231129	135000	72392980	15750	15750	15750	15750	300
436	20231129	134900	67667980	15740	15740	15740	15740	0
437	20231129	134800	67667980	15740	15740	15740	15740	0
438	20231129	134700	67667980	15740	15740	15740	15740	0
439	20231129	134600	67667980	15740	15740	15740	15740	0
440	20231129	134500	67667980	15740	15740	15740	15740	0
441	20231129	134400	67667980	15740	15740	15740	15740	0
442	20231129	134300	67667980	15740	15740	15740	15730	102
443	20231129	134200	66063430	15740	15740	15740	15740	0
444	20231129	134100	66063430	15740	15740	15740	15740	0
445	20231129	134000	66063430	15740	15740	15740	15740	0
446	20231129	133900	66063430	15740	15740	15740	15740	0
447	20231129	133800	66063430	15740	15740	15740	15740	0
448	20231129	133700	66063430	15740	15740	15740	15740	0
449	20231129	133600	66063430	15740	15740	15740	15740	0
450	20231129	133500	66063430	15740	15740	15740	15740	0
451	20231129	133400	66063430	15740	15740	15740	15740	0
452	20231129	133300	66063430	15740	15740	15740	15740	5
453	20231129	133200	65984730	15740	15740	15740	15740	5
454	20231129	133100	65906030	15740	15750	15750	15740	140
455	20231129	133000	63701920	15760	15760	15760	15760	0
456	20231129	132900	63701920	15760	15760	15760	15760	0
457	20231129	132800	63701920	15760	15760	15760	15760	0
458	20231129	132700	63701920	15760	15760	15760	15760	0
459	20231129	132600	63701920	15760	15760	15760	15760	92
460	20231129	132500	62252000	15760	15760	15760	15760	0
461	20231129	132400	62252000	15760	15760	15760	15760	0
462	20231129	132300	62252000	15760	15760	15760	15760	0
463	20231129	132200	62252000	15760	15760	15760	15760	0
464	20231129	132100	62252000	15760	15760	15760	15760	2
465	20231129	132000	62220480	15760	15760	15760	15760	2
466	20231129	131900	62188960	15760	15780	15780	15760	54
467	20231129	131800	61337260	15780	15780	15780	15780	1
468	20231129	131700	61321480	15780	15790	15790	15780	30
469	20231129	131600	60847960	15790	15790	15790	15790	0
470	20231129	131500	60847960	15790	15790	15790	15790	0
471	20231129	131400	60847960	15790	15790	15790	15790	0
472	20231129	131300	60847960	15790	15790	15790	15790	1
473	20231129	131200	60832170	15790	15790	15790	15790	0
474	20231129	131100	60832170	15790	15790	15790	15790	0
475	20231129	131000	60832170	15790	15790	15790	15790	0
476	20231129	130900	60832170	15790	15790	15790	15790	0
477	20231129	130800	60832170	15790	15790	15790	15790	0
478	20231129	130700	60832170	15790	15790	15790	15790	0
479	20231129	130600	60832170	15790	15790	15790	15790	0
480	20231129	130500	60832170	15790	15790	15790	15790	0
481	20231129	130400	60832170	15790	15790	15790	15790	0
482	20231129	130300	60832170	15790	15790	15790	15790	0
483	20231129	130200	60832170	15790	15790	15790	15790	0
484	20231129	130100	60832170	15790	15790	15790	15790	0
485	20231129	130000	60832170	15790	15790	15790	15790	1
486	20231129	125900	60816380	15790	15790	15790	15790	0
487	20231129	125800	60816380	15790	15800	15800	15790	60
488	20231129	125700	59868650	15810	15810	15810	15810	2
489	20231129	125600	59837030	15800	15800	15800	15800	3
490	20231129	125500	59789630	15800	15800	15800	15800	1
491	20231129	125400	59773830	15800	15800	15800	15800	0
492	20231129	125300	59773830	15800	15800	15800	15800	0
493	20231129	125200	59773830	15800	15800	15800	15800	4
494	20231129	125100	59710630	15810	15810	15810	15810	0
495	20231129	125000	59710630	15810	15810	15810	15810	0
496	20231129	124900	59710630	15810	15810	15810	15810	1
497	20231129	124800	59694820	15810	15810	15810	15810	0
498	20231129	124700	59694820	15810	15810	15810	15810	0
499	20231129	124600	59694820	15810	15810	15810	15810	0
500	20231129	124500	59694820	15810	15810	15810	15810	0
501	20231129	124400	59694820	15810	15810	15810	15810	0
502	20231129	124300	59694820	15810	15810	15810	15810	0
503	20231129	124200	59694820	15810	15810	15810	15810	0
504	20231129	124100	59694820	15810	15810	15810	15810	0
505	20231129	124000	59694820	15810	15810	15810	15810	0
506	20231129	123900	59694820	15810	15810	15810	15810	0
507	20231129	123800	59694820	15810	15810	15810	15810	0
508	20231129	123700	59694820	15810	15810	15810	15810	0
509	20231129	123600	59694820	15810	15810	15810	15810	0
510	20231129	123500	59694820	15810	15810	15810	15810	0
511	20231129	123400	59694820	15810	15810	15810	15810	0
512	20231129	123300	59694820	15810	15810	15810	15810	0
513	20231129	123200	59694820	15810	15810	15810	15810	124
514	20231129	123100	57734380	15810	15810	15810	15810	8
515	20231129	123000	57607900	15810	15810	15810	15810	0
516	20231129	122900	57607900	15810	15810	15810	15810	0
517	20231129	122800	57607900	15810	15810	15810	15810	6
518	20231129	122700	57513040	15820	15820	15820	15820	0
519	20231129	122600	57513040	15820	15820	15820	15820	0
520	20231129	122500	57513040	15820	15820	15820	15820	0
521	20231129	122400	57513040	15820	15820	15820	15820	0
522	20231129	122300	57513040	15820	15820	15820	15820	0
523	20231129	122200	57513040	15820	15830	15830	15820	42
524	20231129	122100	56848590	15830	15830	15830	15830	0
525	20231129	122000	56848590	15830	15830	15830	15830	0
526	20231129	121900	56848590	15830	15830	15830	15830	0
527	20231129	121800	56848590	15830	15830	15830	15830	100
528	20231129	121700	55265590	15830	15830	15830	15830	0
529	20231129	121600	55265590	15830	15830	15830	15830	0
530	20231129	121500	55265590	15830	15830	15830	15830	0
531	20231129	121400	55265590	15830	15830	15830	15830	0
532	20231129	121300	55265590	15830	15830	15830	15830	0
533	20231129	121200	55265590	15830	15830	15830	15830	0
534	20231129	121100	55265590	15830	15830	15830	15830	0
535	20231129	121000	55265590	15830	15830	15830	15830	0
536	20231129	120900	55265590	15830	15830	15830	15830	0
537	20231129	120800	55265590	15830	15830	15830	15830	130
538	20231129	120700	53207690	15890	15890	15890	15890	0
539	20231129	120600	53207690	15890	15890	15890	15890	0
540	20231129	120500	53207690	15890	15890	15890	15890	0
541	20231129	120400	53207690	15890	15890	15890	15890	0
542	20231129	120300	53207690	15890	15890	15890	15890	0
543	20231129	120200	53207690	15890	15890	15890	15890	0
544	20231129	120100	53207690	15890	15890	15890	15890	0
545	20231129	120000	53207690	15890	15890	15890	15890	1
546	20231129	115900	53191800	15890	15890	15890	15890	0
547	20231129	115800	53191800	15890	15890	15890	15890	0
548	20231129	115700	53191800	15890	15890	15890	15890	0
549	20231129	115600	53191800	15890	15890	15890	15890	0
550	20231129	115500	53191800	15890	15890	15890	15890	0
551	20231129	115400	53191800	15890	15890	15890	15890	0
552	20231129	115300	53191800	15890	15890	15890	15890	0
553	20231129	115200	53191800	15890	15890	15890	15890	0
554	20231129	115100	53191800	15890	15890	15890	15890	0
555	20231129	115000	53191800	15890	15890	15890	15890	0
556	20231129	114900	53191800	15890	15890	15890	15890	0
557	20231129	114800	53191800	15890	15890	15890	15890	0
558	20231129	114700	53191800	15890	15890	15890	15890	0
559	20231129	114600	53191800	15890	15890	15890	15890	0
560	20231129	114500	53191800	15890	15890	15890	15890	0
561	20231129	114400	53191800	15890	15890	15890	15890	0
562	20231129	114300	53191800	15890	15890	15890	15890	0
563	20231129	114200	53191800	15890	15890	15890	15890	0
564	20231129	114100	53191800	15890	15890	15890	15890	0
565	20231129	114000	53191800	15890	15890	15890	15890	0
566	20231129	113900	53191800	15890	15890	15890	15890	0
567	20231129	113800	53191800	15890	15890	15890	15890	0
568	20231129	113700	53191800	15890	15890	15890	15890	0
569	20231129	113600	53191800	15890	15890	15890	15890	0
570	20231129	113500	53191800	15890	15890	15890	15890	0
571	20231129	113400	53191800	15890	15890	15890	15890	0
572	20231129	113300	53191800	15890	15890	15890	15890	0
573	20231129	113200	53191800	15890	15890	15890	15890	0
574	20231129	113100	53191800	15890	15890	15890	15890	0
575	20231129	113000	53191800	15890	15890	15890	15890	0
576	20231129	112900	53191800	15890	15890	15890	15890	4
577	20231129	112800	53128240	15890	15890	15890	15890	0
578	20231129	112700	53128240	15890	15890	15890	15890	0
579	20231129	112600	53128240	15890	15890	15890	15890	0
580	20231129	112500	53128240	15890	15890	15890	15890	0
581	20231129	112400	53128240	15890	15890	15890	15890	0
582	20231129	112300	53128240	15890	15890	15890	15890	0
583	20231129	112200	53128240	15890	15890	15890	15890	0
584	20231129	112100	53128240	15890	15890	15890	15890	0
585	20231129	112000	53128240	15890	15890	15890	15890	0
586	20231129	111900	53128240	15890	15890	15890	15890	0
587	20231129	111800	53128240	15890	15890	15890	15890	0
588	20231129	111700	53128240	15890	15890	15890	15890	0
589	20231129	111600	53128240	15890	15890	15890	15890	0
590	20231129	111500	53128240	15890	15890	15890	15890	0
591	20231129	111400	53128240	15890	15890	15890	15890	0
592	20231129	111300	53128240	15890	15890	15890	15890	1
593	20231129	111200	53112350	15830	15830	15830	15830	0
594	20231129	111100	53112350	15830	15830	15830	15830	0
595	20231129	111000	53112350	15830	15830	15830	15830	0
596	20231129	110900	53112350	15830	15830	15830	15830	0
597	20231129	110800	53112350	15830	15830	15830	15830	0
598	20231129	110700	53112350	15830	15830	15830	15830	0
599	20231129	110600	53112350	15830	15830	15830	15830	0
600	20231129	110500	53112350	15830	15830	15830	15830	0
601	20231129	110400	53112350	15830	15830	15830	15830	1
602	20231129	110300	53096520	15840	15840	15840	15840	0
603	20231129	110200	53096520	15840	15840	15840	15840	0
604	20231129	110100	53096520	15840	15840	15840	15840	131
605	20231129	110000	51021480	15960	15960	15960	15960	0
606	20231129	105900	51021480	15960	15960	15960	15960	0
607	20231129	105800	51021480	15960	15960	15960	15960	0
608	20231129	105700	51021480	15960	15960	15960	15960	0
609	20231129	105600	51021480	15960	15960	15960	15960	0
610	20231129	105500	51021480	15960	15960	15960	15960	0
611	20231129	105400	51021480	15960	15960	15960	15960	0
612	20231129	105300	51021480	15960	15960	15960	15960	0
613	20231129	105200	51021480	15960	15960	15960	15960	0
614	20231129	105100	51021480	15960	15960	15960	15960	0
615	20231129	105000	51021480	15960	15960	15960	15960	0
616	20231129	104900	51021480	15960	15960	15960	15960	0
617	20231129	104800	51021480	15960	15960	15960	15960	0
618	20231129	104700	51021480	15960	15960	15960	15960	0
619	20231129	104600	51021480	15960	15960	15960	15960	0
620	20231129	104500	51021480	15960	15960	15960	15960	0
621	20231129	104400	51021480	15960	15960	15960	15960	0
622	20231129	104300	51021480	15960	15960	15960	15960	0
623	20231129	104200	51021480	15960	15960	15960	15960	0
624	20231129	104100	51021480	15960	15960	15960	15960	0
625	20231129	104000	51021480	15960	15960	15960	15960	0
626	20231129	103900	51021480	15960	15960	15960	15960	0
627	20231129	103800	51021480	15960	15960	15960	15960	0
628	20231129	103700	51021480	15960	15960	15960	15960	0
629	20231129	103600	51021480	15960	15960	15960	15960	0
630	20231129	103500	51021480	15960	15960	15960	15960	3
631	20231129	103400	50973600	15980	15970	15980	15970	500
632	20231129	103300	42983770	16000	16000	16000	16000	0
633	20231129	103200	42983770	16000	16000	16000	16000	0
634	20231129	103100	42983770	16000	16000	16000	16000	0
635	20231129	103000	42983770	16000	15970	16000	15970	262
636	20231129	102900	38796150	15980	15980	15980	15980	0
637	20231129	102800	38796150	15980	15980	15980	15980	0
638	20231129	102700	38796150	15980	15980	15980	15980	0
639	20231129	102600	38796150	15980	15930	15980	15920	82
640	20231129	102500	37487960	15750	15920	15980	15750	581
641	20231129	102400	28224830	15720	15890	15930	15720	370
642	20231129	102300	22359080	15890	15890	15890	15890	0
643	20231129	102200	22359080	15890	15890	15890	15890	0
644	20231129	102100	22359080	15890	15890	15890	15890	0
645	20231129	102000	22359080	15890	15890	15890	15890	0
646	20231129	101900	22359080	15890	15890	15890	15890	0
647	20231129	101800	22359080	15890	15890	15890	15890	1
648	20231129	101700	22343190	15670	15670	15670	15670	0
649	20231129	101600	22343190	15670	15670	15670	15670	0
650	20231129	101500	22343190	15670	15670	15670	15670	0
651	20231129	101400	22343190	15670	15670	15670	15670	0
652	20231129	101300	22343190	15670	15670	15670	15670	0
653	20231129	101200	22343190	15670	15670	15670	15670	0
654	20231129	101100	22343190	15670	15630	15670	15630	186
655	20231129	101000	19433370	15530	15530	15530	15530	0
656	20231129	100900	19433370	15530	15530	15530	15530	0
657	20231129	100800	19433370	15530	15530	15530	15530	17
658	20231129	100700	19169360	15630	15630	15630	15630	0
659	20231129	100600	19169360	15630	15630	15630	15630	0
660	20231129	100500	19169360	15630	15630	15630	15630	0
661	20231129	100400	19169360	15630	15630	15630	15630	0
662	20231129	100300	19169360	15630	15630	15630	15630	0
663	20231129	100200	19169360	15630	15630	15630	15630	0
664	20231129	100100	19169360	15630	15630	15630	15630	10
665	20231129	100000	19013060	15530	15530	15530	15530	0
666	20231129	095900	19013060	15530	15540	15540	15530	138
667	20231129	095800	16869420	15630	15630	15630	15630	0
668	20231129	095700	16869420	15630	15570	15630	15570	222
669	20231129	095600	13410570	15570	15570	15570	15570	0
670	20231129	095500	13410570	15570	15570	15570	15570	0
671	20231129	095400	13410570	15570	15570	15570	15570	0
672	20231129	095300	13410570	15570	15570	15570	15570	0
673	20231129	095200	13410570	15570	15570	15570	15570	0
674	20231129	095100	13410570	15570	15570	15570	15570	0
675	20231129	095000	13410570	15570	15570	15570	15570	0
676	20231129	094900	13410570	15570	15570	15570	15570	0
677	20231129	094800	13410570	15570	15570	15570	15570	0
678	20231129	094700	13410570	15570	15570	15570	15570	0
679	20231129	094600	13410570	15570	15570	15570	15570	2
680	20231129	094500	13379430	15530	15530	15530	15530	0
681	20231129	094400	13379430	15530	15530	15530	15530	0
682	20231129	094300	13379430	15530	15530	15530	15530	0
683	20231129	094200	13379430	15530	15530	15530	15530	0
684	20231129	094100	13379430	15530	15530	15530	15530	0
685	20231129	094000	13379430	15530	15530	15530	15530	63
686	20231129	093900	12401040	15530	15530	15530	15530	0
687	20231129	093800	12401040	15530	15530	15530	15530	0
688	20231129	093700	12401040	15530	15530	15530	15530	0
689	20231129	093600	12401040	15530	15530	15530	15530	1
690	20231129	093500	12385510	15510	15510	15510	15510	0
691	20231129	093400	12385510	15510	15510	15510	15510	0
692	20231129	093300	12385510	15510	15510	15510	15510	0
693	20231129	093200	12385510	15510	15510	15510	15510	0
694	20231129	093100	12385510	15510	15510	15510	15510	0
695	20231129	093000	12385510	15510	15510	15510	15510	0
696	20231129	092900	12385510	15510	15510	15510	15510	0
697	20231129	092800	12385510	15510	15530	15530	15510	239
698	20231129	092700	8676850	15580	15580	15580	15580	0
699	20231129	092600	8676850	15580	15570	15580	15570	2
700	20231129	092500	8645700	15530	15530	15530	15530	40
701	20231129	092400	8024500	15580	15580	15580	15580	0
702	20231129	092300	8024500	15580	15580	15580	15580	0
703	20231129	092200	8024500	15580	15580	15580	15580	10
704	20231129	092100	7868700	15530	15530	15530	15530	0
705	20231129	092000	7868700	15530	15530	15530	15530	10
706	20231129	091900	7713400	15530	15540	15540	15530	52
707	20231129	091800	6905330	15550	15550	15550	15550	51
708	20231129	091700	6112280	15650	15650	15650	15650	10
709	20231129	091600	5955780	15560	15600	15600	15560	349
710	20231129	091500	518730	15980	15980	15980	15980	0
711	20231129	091400	518730	15980	15980	15980	15980	0
712	20231129	091300	518730	15980	15980	15980	15980	0
713	20231129	091200	518730	15980	15980	15980	15980	0
714	20231129	091100	518730	15980	15980	15980	15980	0
715	20231129	091000	518730	15980	15980	15980	15980	0
716	20231129	090900	518730	15980	15980	15980	15980	0
717	20231129	090800	518730	15980	15980	15980	15980	0
718	20231129	090700	518730	15980	15980	15980	15980	0
719	20231129	090600	518730	15980	15980	15980	15980	0
720	20231129	090500	518730	15980	15980	15980	15980	10
721	20231129	090400	358930	15980	15980	15980	15980	0
722	20231129	090300	358930	15980	15980	15980	15980	2
723	20231129	090200	326970	15570	15570	15570	15570	0
724	20231129	090100	326970	15570	15570	15570	15570	0
725	20231129	090000	326970	15570	15570	15570	15570	21