KissMeData/357580/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	211200	447912370	11540	11540	11540	11540	217
3	20231129	211100	447912370	11540	11540	11540	11540	0
4	20231129	211000	447912370	11540	11540	11540	11540	0
5	20231129	210900	447912370	11540	11540	11540	11540	0
6	20231129	210800	447912370	11540	11540	11540	11540	0
7	20231129	210700	447912370	11540	11540	11540	11540	0
8	20231129	210600	447912370	11540	11540	11540	11540	0
9	20231129	210500	447912370	11540	11540	11540	11540	0
10	20231129	210400	447912370	11540	11540	11540	11540	0
11	20231129	210300	447912370	11540	11540	11540	11540	0
12	20231129	210200	447912370	11540	11540	11540	11540	0
13	20231129	210100	447912370	11540	11540	11540	11540	0
14	20231129	210000	447912370	11540	11540	11540	11540	0
15	20231129	205900	447912370	11540	11540	11540	11540	0
16	20231129	205800	447912370	11540	11540	11540	11540	0
17	20231129	205700	447912370	11540	11540	11540	11540	0
18	20231129	205600	447912370	11540	11540	11540	11540	0
19	20231129	205500	447912370	11540	11540	11540	11540	0
20	20231129	205400	447912370	11540	11540	11540	11540	0
21	20231129	205300	447912370	11540	11540	11540	11540	0
22	20231129	205200	447912370	11540	11540	11540	11540	0
23	20231129	205100	447912370	11540	11540	11540	11540	0
24	20231129	205000	447912370	11540	11540	11540	11540	0
25	20231129	204900	447912370	11540	11540	11540	11540	0
26	20231129	204800	447912370	11540	11540	11540	11540	0
27	20231129	204700	447912370	11540	11540	11540	11540	0
28	20231129	204600	447912370	11540	11540	11540	11540	0
29	20231129	204500	447912370	11540	11540	11540	11540	0
30	20231129	204400	447912370	11540	11540	11540	11540	0
31	20231129	204300	447912370	11540	11540	11540	11540	0
32	20231129	204200	447912370	11540	11540	11540	11540	217
33	20231129	204100	447912370	11540	11540	11540	11540	0
34	20231129	204000	447912370	11540	11540	11540	11540	0
35	20231129	203900	447912370	11540	11540	11540	11540	0
36	20231129	203800	447912370	11540	11540	11540	11540	0
37	20231129	203700	447912370	11540	11540	11540	11540	0
38	20231129	203600	447912370	11540	11540	11540	11540	0
39	20231129	203500	447912370	11540	11540	11540	11540	0
40	20231129	203400	447912370	11540	11540	11540	11540	0
41	20231129	203300	447912370	11540	11540	11540	11540	0
42	20231129	203200	447912370	11540	11540	11540	11540	0
43	20231129	203100	447912370	11540	11540	11540	11540	0
44	20231129	203000	447912370	11540	11540	11540	11540	0
45	20231129	202900	447912370	11540	11540	11540	11540	0
46	20231129	202800	447912370	11540	11540	11540	11540	0
47	20231129	202700	447912370	11540	11540	11540	11540	0
48	20231129	202600	447912370	11540	11540	11540	11540	0
49	20231129	202500	447912370	11540	11540	11540	11540	0
50	20231129	202400	447912370	11540	11540	11540	11540	0
51	20231129	202300	447912370	11540	11540	11540	11540	0
52	20231129	202200	447912370	11540	11540	11540	11540	0
53	20231129	202100	447912370	11540	11540	11540	11540	0
54	20231129	202000	447912370	11540	11540	11540	11540	0
55	20231129	201900	447912370	11540	11540	11540	11540	0
56	20231129	201800	447912370	11540	11540	11540	11540	0
57	20231129	201700	447912370	11540	11540	11540	11540	0
58	20231129	201600	447912370	11540	11540	11540	11540	0
59	20231129	201500	447912370	11540	11540	11540	11540	0
60	20231129	201400	447912370	11540	11540	11540	11540	0
61	20231129	201300	447912370	11540	11540	11540	11540	0
62	20231129	201200	447912370	11540	11540	11540	11540	217
63	20231129	201100	447912370	11540	11540	11540	11540	0
64	20231129	201000	447912370	11540	11540	11540	11540	0
65	20231129	200900	447912370	11540	11540	11540	11540	0
66	20231129	200800	447912370	11540	11540	11540	11540	0
67	20231129	200700	447912370	11540	11540	11540	11540	0
68	20231129	200600	447912370	11540	11540	11540	11540	0
69	20231129	200500	447912370	11540	11540	11540	11540	0
70	20231129	200400	447912370	11540	11540	11540	11540	0
71	20231129	200300	447912370	11540	11540	11540	11540	0
72	20231129	200200	447912370	11540	11540	11540	11540	0
73	20231129	200100	447912370	11540	11540	11540	11540	0
74	20231129	200000	447912370	11540	11540	11540	11540	0
75	20231129	195900	447912370	11540	11540	11540	11540	0
76	20231129	195800	447912370	11540	11540	11540	11540	0
77	20231129	195700	447912370	11540	11540	11540	11540	0
78	20231129	195600	447912370	11540	11540	11540	11540	0
79	20231129	195500	447912370	11540	11540	11540	11540	0
80	20231129	195400	447912370	11540	11540	11540	11540	0
81	20231129	195300	447912370	11540	11540	11540	11540	0
82	20231129	195200	447912370	11540	11540	11540	11540	0
83	20231129	195100	447912370	11540	11540	11540	11540	0
84	20231129	195000	447912370	11540	11540	11540	11540	0
85	20231129	194900	447912370	11540	11540	11540	11540	0
86	20231129	194800	447912370	11540	11540	11540	11540	0
87	20231129	194700	447912370	11540	11540	11540	11540	0
88	20231129	194600	447912370	11540	11540	11540	11540	0
89	20231129	194500	447912370	11540	11540	11540	11540	0
90	20231129	194400	447912370	11540	11540	11540	11540	0
91	20231129	194300	447912370	11540	11540	11540	11540	0
92	20231129	194200	447912370	11540	11540	11540	11540	217
93	20231129	194100	447912370	11540	11540	11540	11540	0
94	20231129	194000	447912370	11540	11540	11540	11540	0
95	20231129	193900	447912370	11540	11540	11540	11540	0
96	20231129	193800	447912370	11540	11540	11540	11540	0
97	20231129	193700	447912370	11540	11540	11540	11540	0
98	20231129	193600	447912370	11540	11540	11540	11540	0
99	20231129	193500	447912370	11540	11540	11540	11540	0
100	20231129	193400	447912370	11540	11540	11540	11540	0
101	20231129	193300	447912370	11540	11540	11540	11540	0
102	20231129	193200	447912370	11540	11540	11540	11540	0
103	20231129	193100	447912370	11540	11540	11540	11540	0
104	20231129	193000	447912370	11540	11540	11540	11540	0
105	20231129	192900	447912370	11540	11540	11540	11540	0
106	20231129	192800	447912370	11540	11540	11540	11540	0
107	20231129	192700	447912370	11540	11540	11540	11540	0
108	20231129	192600	447912370	11540	11540	11540	11540	0
109	20231129	192500	447912370	11540	11540	11540	11540	0
110	20231129	192400	447912370	11540	11540	11540	11540	0
111	20231129	192300	447912370	11540	11540	11540	11540	0
112	20231129	192200	447912370	11540	11540	11540	11540	0
113	20231129	192100	447912370	11540	11540	11540	11540	0
114	20231129	192000	447912370	11540	11540	11540	11540	0
115	20231129	191900	447912370	11540	11540	11540	11540	0
116	20231129	191800	447912370	11540	11540	11540	11540	0
117	20231129	191700	447912370	11540	11540	11540	11540	0
118	20231129	191600	447912370	11540	11540	11540	11540	0
119	20231129	191500	447912370	11540	11540	11540	11540	0
120	20231129	191400	447912370	11540	11540	11540	11540	0
121	20231129	191300	447912370	11540	11540	11540	11540	0
122	20231129	191200	447912370	11540	11540	11540	11540	217
123	20231129	191100	447912370	11540	11540	11540	11540	0
124	20231129	191000	447912370	11540	11540	11540	11540	0
125	20231129	190900	447912370	11540	11540	11540	11540	0
126	20231129	190800	447912370	11540	11540	11540	11540	0
127	20231129	190700	447912370	11540	11540	11540	11540	0
128	20231129	190600	447912370	11540	11540	11540	11540	0
129	20231129	190500	447912370	11540	11540	11540	11540	0
130	20231129	190400	447912370	11540	11540	11540	11540	0
131	20231129	190300	447912370	11540	11540	11540	11540	0
132	20231129	190200	447912370	11540	11540	11540	11540	0
133	20231129	190100	447912370	11540	11540	11540	11540	0
134	20231129	190000	447912370	11540	11540	11540	11540	0
135	20231129	185900	447912370	11540	11540	11540	11540	0
136	20231129	185800	447912370	11540	11540	11540	11540	0
137	20231129	185700	447912370	11540	11540	11540	11540	0
138	20231129	185600	447912370	11540	11540	11540	11540	0
139	20231129	185500	447912370	11540	11540	11540	11540	0
140	20231129	185400	447912370	11540	11540	11540	11540	0
141	20231129	185300	447912370	11540	11540	11540	11540	0
142	20231129	185200	447912370	11540	11540	11540	11540	0
143	20231129	185100	447912370	11540	11540	11540	11540	0
144	20231129	185000	447912370	11540	11540	11540	11540	0
145	20231129	184900	447912370	11540	11540	11540	11540	0
146	20231129	184800	447912370	11540	11540	11540	11540	0
147	20231129	184700	447912370	11540	11540	11540	11540	0
148	20231129	184600	447912370	11540	11540	11540	11540	0
149	20231129	184500	447912370	11540	11540	11540	11540	0
150	20231129	184400	447912370	11540	11540	11540	11540	0
151	20231129	184300	447912370	11540	11540	11540	11540	0
152	20231129	184200	447912370	11540	11540	11540	11540	217
153	20231129	184100	447912370	11540	11540	11540	11540	0
154	20231129	184000	447912370	11540	11540	11540	11540	0
155	20231129	183900	447912370	11540	11540	11540	11540	0
156	20231129	183800	447912370	11540	11540	11540	11540	0
157	20231129	183700	447912370	11540	11540	11540	11540	0
158	20231129	183600	447912370	11540	11540	11540	11540	0
159	20231129	183500	447912370	11540	11540	11540	11540	0
160	20231129	183400	447912370	11540	11540	11540	11540	0
161	20231129	183300	447912370	11540	11540	11540	11540	0
162	20231129	183200	447912370	11540	11540	11540	11540	0
163	20231129	183100	447912370	11540	11540	11540	11540	0
164	20231129	183000	447912370	11540	11540	11540	11540	0
165	20231129	182900	447912370	11540	11540	11540	11540	0
166	20231129	182800	447912370	11540	11540	11540	11540	0
167	20231129	182700	447912370	11540	11540	11540	11540	0
168	20231129	182600	447912370	11540	11540	11540	11540	0
169	20231129	182500	447912370	11540	11540	11540	11540	0
170	20231129	182400	447912370	11540	11540	11540	11540	0
171	20231129	182300	447912370	11540	11540	11540	11540	0
172	20231129	182200	447912370	11540	11540	11540	11540	0
173	20231129	182100	447912370	11540	11540	11540	11540	0
174	20231129	182000	447912370	11540	11540	11540	11540	0
175	20231129	181900	447912370	11540	11540	11540	11540	0
176	20231129	181800	447912370	11540	11540	11540	11540	0
177	20231129	181700	447912370	11540	11540	11540	11540	0
178	20231129	181600	447912370	11540	11540	11540	11540	0
179	20231129	181500	447912370	11540	11540	11540	11540	0
180	20231129	181400	447912370	11540	11540	11540	11540	0
181	20231129	181300	447912370	11540	11540	11540	11540	0
182	20231129	181200	447912370	11540	11540	11540	11540	217
183	20231129	181100	447912370	11540	11540	11540	11540	0
184	20231129	181000	447912370	11540	11540	11540	11540	0
185	20231129	180900	447912370	11540	11540	11540	11540	0
186	20231129	180800	447912370	11540	11540	11540	11540	0
187	20231129	180700	447912370	11540	11540	11540	11540	0
188	20231129	180600	447912370	11540	11540	11540	11540	0
189	20231129	180500	447912370	11540	11540	11540	11540	0
190	20231129	180400	447912370	11540	11540	11540	11540	0
191	20231129	180300	447912370	11540	11540	11540	11540	0
192	20231129	180200	447912370	11540	11540	11540	11540	0
193	20231129	180100	447912370	11540	11540	11540	11540	0
194	20231129	180000	447912370	11540	11540	11540	11540	0
195	20231129	175900	447912370	11540	11540	11540	11540	0
196	20231129	175800	447912370	11540	11540	11540	11540	0
197	20231129	175700	447912370	11540	11540	11540	11540	0
198	20231129	175600	447912370	11540	11540	11540	11540	0
199	20231129	175500	447912370	11540	11540	11540	11540	0
200	20231129	175400	447912370	11540	11540	11540	11540	0
201	20231129	175300	447912370	11540	11540	11540	11540	0
202	20231129	175200	447912370	11540	11540	11540	11540	0
203	20231129	175100	447912370	11540	11540	11540	11540	0
204	20231129	175000	447912370	11540	11540	11540	11540	0
205	20231129	174900	447912370	11540	11540	11540	11540	0
206	20231129	174800	447912370	11540	11540	11540	11540	0
207	20231129	174700	447912370	11540	11540	11540	11540	0
208	20231129	174600	447912370	11540	11540	11540	11540	0
209	20231129	174500	447912370	11540	11540	11540	11540	0
210	20231129	174400	447912370	11540	11540	11540	11540	0
211	20231129	174300	447912370	11540	11540	11540	11540	0
212	20231129	174200	447912370	11540	11540	11540	11540	217
213	20231129	174100	447912370	11540	11540	11540	11540	0
214	20231129	174000	447912370	11540	11540	11540	11540	0
215	20231129	173900	447912370	11540	11540	11540	11540	0
216	20231129	173800	447912370	11540	11540	11540	11540	0
217	20231129	173700	447912370	11540	11540	11540	11540	0
218	20231129	173600	447912370	11540	11540	11540	11540	0
219	20231129	173500	447912370	11540	11540	11540	11540	0
220	20231129	173400	447912370	11540	11540	11540	11540	0
221	20231129	173300	447912370	11540	11540	11540	11540	0
222	20231129	173200	447912370	11540	11540	11540	11540	0
223	20231129	173100	447912370	11540	11540	11540	11540	0
224	20231129	173000	447912370	11540	11540	11540	11540	0
225	20231129	172900	447912370	11540	11540	11540	11540	0
226	20231129	172800	447912370	11540	11540	11540	11540	0
227	20231129	172700	447912370	11540	11540	11540	11540	0
228	20231129	172600	447912370	11540	11540	11540	11540	0
229	20231129	172500	447912370	11540	11540	11540	11540	0
230	20231129	172400	447912370	11540	11540	11540	11540	0
231	20231129	172300	447912370	11540	11540	11540	11540	0
232	20231129	172200	447912370	11540	11540	11540	11540	0
233	20231129	172100	447912370	11540	11540	11540	11540	0
234	20231129	172000	447912370	11540	11540	11540	11540	0
235	20231129	171900	447912370	11540	11540	11540	11540	0
236	20231129	171800	447912370	11540	11540	11540	11540	0
237	20231129	171700	447912370	11540	11540	11540	11540	0
238	20231129	171600	447912370	11540	11540	11540	11540	0
239	20231129	171500	447912370	11540	11540	11540	11540	0
240	20231129	171400	447912370	11540	11540	11540	11540	0
241	20231129	171300	447912370	11540	11540	11540	11540	0
242	20231129	171200	447912370	11540	11540	11540	11540	217
243	20231129	171100	447912370	11540	11540	11540	11540	0
244	20231129	171000	447912370	11540	11540	11540	11540	0
245	20231129	170900	447912370	11540	11540	11540	11540	0
246	20231129	170800	447912370	11540	11540	11540	11540	0
247	20231129	170700	447912370	11540	11540	11540	11540	0
248	20231129	170600	447912370	11540	11540	11540	11540	0
249	20231129	170500	447912370	11540	11540	11540	11540	0
250	20231129	170400	447912370	11540	11540	11540	11540	0
251	20231129	170300	447912370	11540	11540	11540	11540	0
252	20231129	170200	447912370	11540	11540	11540	11540	0
253	20231129	170100	447912370	11540	11540	11540	11540	0
254	20231129	170000	447912370	11540	11540	11540	11540	0
255	20231129	165900	447912370	11540	11540	11540	11540	0
256	20231129	165800	447912370	11540	11540	11540	11540	0
257	20231129	165700	447912370	11540	11540	11540	11540	0
258	20231129	165600	447912370	11540	11540	11540	11540	0
259	20231129	165500	447912370	11540	11540	11540	11540	0
260	20231129	165400	447912370	11540	11540	11540	11540	0
261	20231129	165300	447912370	11540	11540	11540	11540	0
262	20231129	165200	447912370	11540	11540	11540	11540	0
263	20231129	165100	447912370	11540	11540	11540	11540	0
264	20231129	165000	447912370	11540	11540	11540	11540	0
265	20231129	164900	447912370	11540	11540	11540	11540	0
266	20231129	164800	447912370	11540	11540	11540	11540	0
267	20231129	164700	447912370	11540	11540	11540	11540	0
268	20231129	164600	447912370	11540	11540	11540	11540	0
269	20231129	164500	447912370	11540	11540	11540	11540	0
270	20231129	164400	447912370	11540	11540	11540	11540	0
271	20231129	164300	447912370	11540	11540	11540	11540	0
272	20231129	164200	447912370	11540	11540	11540	11540	217
273	20231129	164100	447912370	11540	11540	11540	11540	0
274	20231129	164000	447912370	11540	11540	11540	11540	0
275	20231129	163900	447912370	11540	11540	11540	11540	0
276	20231129	163800	447912370	11540	11540	11540	11540	0
277	20231129	163700	447912370	11540	11540	11540	11540	0
278	20231129	163600	447912370	11540	11540	11540	11540	0
279	20231129	163500	447912370	11540	11540	11540	11540	0
280	20231129	163400	447912370	11540	11540	11540	11540	0
281	20231129	163300	447912370	11540	11540	11540	11540	0
282	20231129	163200	447912370	11540	11540	11540	11540	0
283	20231129	163100	447912370	11540	11540	11540	11540	0
284	20231129	163000	447912370	11540	11540	11540	11540	0
285	20231129	162900	447912370	11540	11540	11540	11540	0
286	20231129	162800	447912370	11540	11540	11540	11540	0
287	20231129	162700	447912370	11540	11540	11540	11540	0
288	20231129	162600	447912370	11540	11540	11540	11540	0
289	20231129	162500	447912370	11540	11540	11540	11540	0
290	20231129	162400	447912370	11540	11540	11540	11540	0
291	20231129	162300	447912370	11540	11540	11540	11540	0
292	20231129	162200	447912370	11540	11540	11540	11540	0
293	20231129	162100	447912370	11540	11540	11540	11540	0
294	20231129	162000	447912370	11540	11540	11540	11540	0
295	20231129	161900	447912370	11540	11540	11540	11540	0
296	20231129	161800	447912370	11540	11540	11540	11540	0
297	20231129	161700	447912370	11540	11540	11540	11540	0
298	20231129	161600	447912370	11540	11540	11540	11540	0
299	20231129	161500	447912370	11540	11540	11540	11540	0
300	20231129	161400	447912370	11540	11540	11540	11540	0
301	20231129	161300	447912370	11540	11540	11540	11540	0
302	20231129	161200	447912370	11540	11540	11540	11540	217
303	20231129	161100	447912370	11540	11540	11540	11540	0
304	20231129	161000	447912370	11540	11540	11540	11540	0
305	20231129	160900	447912370	11540	11540	11540	11540	0
306	20231129	160800	447912370	11540	11540	11540	11540	0
307	20231129	160700	447912370	11540	11540	11540	11540	0
308	20231129	160600	447912370	11540	11540	11540	11540	0
309	20231129	160500	447912370	11540	11540	11540	11540	0
310	20231129	160400	447912370	11540	11540	11540	11540	0
311	20231129	160300	447912370	11540	11540	11540	11540	0
312	20231129	160200	447912370	11540	11540	11540	11540	0
313	20231129	160100	447912370	11540	11540	11540	11540	0
314	20231129	160000	447912370	11540	11540	11540	11540	0
315	20231129	155900	447912370	11540	11540	11540	11540	0
316	20231129	155800	447912370	11540	11540	11540	11540	0
317	20231129	155700	447912370	11540	11540	11540	11540	0
318	20231129	155600	447912370	11540	11540	11540	11540	0
319	20231129	155500	447912370	11540	11540	11540	11540	0
320	20231129	155400	447912370	11540	11540	11540	11540	0
321	20231129	155300	447912370	11540	11540	11540	11540	0
322	20231129	155200	447912370	11540	11540	11540	11540	0
323	20231129	155100	447912370	11540	11540	11540	11540	0
324	20231129	155000	447912370	11540	11540	11540	11540	0
325	20231129	154900	447912370	11540	11540	11540	11540	0
326	20231129	154800	447912370	11540	11540	11540	11540	0
327	20231129	154700	447912370	11540	11540	11540	11540	0
328	20231129	154600	447912370	11540	11540	11540	11540	0
329	20231129	154500	447912370	11540	11540	11540	11540	0
330	20231129	154400	447912370	11540	11540	11540	11540	0
331	20231129	154300	447912370	11540	11540	11540	11540	0
332	20231129	154200	447912370	11540	11540	11540	11540	217
333	20231129	154100	447912370	11540	11540	11540	11540	0
334	20231129	154000	447912370	11540	11540	11540	11540	0
335	20231129	153900	447912370	11540	11540	11540	11540	0
336	20231129	153800	447912370	11540	11540	11540	11540	0
337	20231129	153700	447912370	11540	11540	11540	11540	0
338	20231129	153600	447912370	11540	11540	11540	11540	0
339	20231129	153500	447912370	11540	11540	11540	11540	0
340	20231129	153400	447912370	11540	11540	11540	11540	0
341	20231129	153300	447912370	11540	11540	11540	11540	0
342	20231129	153200	447912370	11540	11540	11540	11540	0
343	20231129	153100	447912370	11540	11540	11540	11540	0
344	20231129	153000	447912370	11540	11540	11540	11540	217
345	20231129	152900	445408190	11570	11570	11570	11570	0
346	20231129	152800	445408190	11570	11570	11570	11570	0
347	20231129	152700	445408190	11570	11570	11570	11570	0
348	20231129	152600	445408190	11570	11570	11570	11570	0
349	20231129	152500	445408190	11570	11570	11570	11570	0
350	20231129	152400	445408190	11570	11570	11570	11570	0
351	20231129	152300	445408190	11570	11570	11570	11570	0
352	20231129	152200	445408190	11570	11570	11570	11570	0
353	20231129	152100	445408190	11570	11570	11570	11570	0
354	20231129	152000	445408190	11570	11570	11570	11570	0
355	20231129	151900	445408190	11570	11570	11570	11570	395
356	20231129	151800	440838040	11570	11520	11570	11520	505
357	20231129	151700	434999440	11510	11510	11510	11510	3
358	20231129	151600	434964910	11520	11520	11520	11510	273
359	20231129	151500	431820320	11520	11520	11520	11520	40
360	20231129	151400	431359520	11540	11540	11540	11540	0
361	20231129	151300	431359520	11540	11540	11540	11540	10
362	20231129	151200	431244120	11540	11540	11540	11540	1
363	20231129	151100	431232580	11540	11540	11540	11540	0
364	20231129	151000	431232580	11540	11540	11540	11540	0
365	20231129	150900	431232580	11540	11540	11540	11540	28
366	20231129	150800	430909460	11540	11540	11540	11540	0
367	20231129	150700	430909460	11540	11540	11540	11540	18
368	20231129	150600	430701740	11540	11510	11540	11510	95
369	20231129	150500	429608140	11510	11510	11510	11510	2
370	20231129	150400	429585120	11510	11510	11540	11510	305
371	20231129	150300	426067730	11540	11540	11540	11540	18
372	20231129	150200	425860010	11540	11540	11540	11540	0
373	20231129	150100	425860010	11540	11540	11540	11540	0
374	20231129	150000	425860010	11540	11540	11540	11540	3
375	20231129	145900	425825390	11500	11500	11500	11500	0
376	20231129	145800	425825390	11500	11500	11500	11500	101
377	20231129	145700	424663890	11500	11500	11500	11500	0
378	20231129	145600	424663890	11500	11520	11520	11500	2300
379	20231129	145500	398198630	11520	11520	11520	11520	0
380	20231129	145400	398198630	11520	11520	11520	11520	0
381	20231129	145300	398198630	11520	11520	11520	11520	46
382	20231129	145200	397668710	11520	11520	11520	11520	0
383	20231129	145100	397668710	11520	11520	11520	11520	0
384	20231129	145000	397668710	11520	11530	11530	11520	300
385	20231129	144900	394212410	11530	11530	11530	11530	300
386	20231129	144800	390753410	11540	11540	11540	11540	0
387	20231129	144700	390753410	11540	11540	11540	11540	0
388	20231129	144600	390753410	11540	11540	11540	11540	10
389	20231129	144500	390638010	11540	11540	11540	11540	31
390	20231129	144400	390280270	11540	11550	11550	11540	622
391	20231129	144300	383098970	11550	11560	11560	11550	499
392	20231129	144200	377331930	11570	11570	11570	11570	5
393	20231129	144100	377274080	11570	11580	11580	11570	2306
394	20231129	144000	350586540	11580	11580	11580	11580	0
395	20231129	143900	350586540	11580	11580	11580	11580	88
396	20231129	143800	349567500	11580	11580	11580	11580	298
397	20231129	143700	346116660	11580	11580	11580	11580	0
398	20231129	143600	346116660	11580	11580	11580	11580	279
399	20231129	143500	342885840	11590	11590	11590	11590	10
400	20231129	143400	342769940	11600	11600	11600	11600	66
401	20231129	143300	342004340	11580	11580	11580	11580	100
402	20231129	143200	340846340	11590	11590	11590	11590	9
403	20231129	143100	340742030	11580	11580	11580	11580	20
404	20231129	143000	340510430	11580	11580	11580	11580	2
405	20231129	142900	340487270	11570	11590	11590	11570	2775
406	20231129	142800	308378160	11590	11590	11590	11590	30
407	20231129	142700	308030460	11600	11600	11600	11600	418
408	20231129	142600	303181660	11610	11610	11610	11610	100
409	20231129	142500	302020660	11600	11600	11600	11600	110
410	20231129	142400	300744660	11600	11600	11600	11600	0
411	20231129	142300	300744660	11600	11610	11610	11600	54
412	20231129	142200	300118220	11610	11610	11610	11610	100
413	20231129	142100	298957220	11620	11620	11620	11620	5
414	20231129	142000	298899120	11620	11620	11620	11620	10
415	20231129	141900	298782920	11620	11620	11620	11620	40
416	20231129	141800	298318120	11620	11620	11620	11620	135
417	20231129	141700	296749420	11630	11630	11630	11630	8
418	20231129	141600	296656380	11630	11630	11630	11630	0
419	20231129	141500	296656380	11630	11630	11630	11630	60
420	20231129	141400	295958580	11630	11630	11630	11630	0
421	20231129	141300	295958580	11630	11630	11630	11630	0
422	20231129	141200	295958580	11630	11630	11630	11630	1
423	20231129	141100	295946950	11640	11650	11650	11640	46
424	20231129	141000	295411480	11660	11660	11660	11660	0
425	20231129	140900	295411480	11660	11660	11660	11660	0
426	20231129	140800	295411480	11660	11660	11660	11660	0
427	20231129	140700	295411480	11660	11660	11660	11660	0
428	20231129	140600	295411480	11660	11660	11660	11660	0
429	20231129	140500	295411480	11660	11660	11660	11660	5
430	20231129	140400	295353180	11660	11650	11660	11650	223
431	20231129	140300	292755220	11650	11650	11650	11650	0
432	20231129	140200	292755220	11650	11650	11650	11650	9
433	20231129	140100	292650370	11660	11660	11660	11660	0
434	20231129	140000	292650370	11660	11660	11660	11660	6
435	20231129	135900	292580410	11660	11660	11660	11660	10
436	20231129	135800	292463810	11660	11660	11660	11660	1
437	20231129	135700	292452150	11660	11660	11660	11660	0
438	20231129	135600	292452150	11660	11660	11660	11660	0
439	20231129	135500	292452150	11660	11660	11660	11660	0
440	20231129	135400	292452150	11660	11660	11660	11660	0
441	20231129	135300	292452150	11660	11660	11660	11660	15
442	20231129	135200	292277250	11660	11650	11660	11650	51
443	20231129	135100	291682990	11650	11650	11650	11650	6
444	20231129	135000	291613090	11650	11650	11650	11650	31
445	20231129	134900	291251940	11650	11650	11650	11650	0
446	20231129	134800	291251940	11650	11650	11650	11650	0
447	20231129	134700	291251940	11650	11650	11650	11650	0
448	20231129	134600	291251940	11650	11650	11650	11650	10
449	20231129	134500	291135440	11670	11670	11670	11670	0
450	20231129	134400	291135440	11670	11670	11670	11670	0
451	20231129	134300	291135440	11670	11670	11670	11670	0
452	20231129	134200	291135440	11670	11670	11670	11670	125
453	20231129	134100	289676690	11660	11660	11660	11660	0
454	20231129	134000	289676690	11660	11660	11660	11660	461
455	20231129	133900	284301430	11630	11630	11630	11630	110
456	20231129	133800	283022130	11660	11660	11660	11660	1
457	20231129	133700	283010470	11660	11660	11660	11660	3
458	20231129	133600	282975490	11650	11650	11650	11650	0
459	20231129	133500	282975490	11650	11650	11650	11650	0
460	20231129	133400	282975490	11650	11650	11650	11650	0
461	20231129	133300	282975490	11650	11660	11660	11650	5
462	20231129	133200	282917200	11660	11660	11660	11660	0
463	20231129	133100	282917200	11660	11660	11660	11660	0
464	20231129	133000	282917200	11660	11660	11660	11660	200
465	20231129	132900	280585200	11660	11660	11660	11660	5
466	20231129	132800	280526900	11660	11660	11660	11660	0
467	20231129	132700	280526900	11660	11660	11660	11660	11
468	20231129	132600	280398640	11660	11660	11660	11660	0
469	20231129	132500	280398640	11660	11660	11660	11660	14
470	20231129	132400	280235400	11660	11620	11660	11620	112
471	20231129	132300	278930160	11630	11630	11630	11630	0
472	20231129	132200	278930160	11630	11630	11630	11630	0
473	20231129	132100	278930160	11630	11630	11630	11630	0
474	20231129	132000	278930160	11630	11630	11630	11630	1
475	20231129	131900	278918530	11650	11650	11650	11650	0
476	20231129	131800	278918530	11650	11650	11650	11650	40
477	20231129	131700	278452530	11650	11650	11650	11650	1
478	20231129	131600	278440880	11630	11630	11630	11630	0
479	20231129	131500	278440880	11630	11630	11630	11630	0
480	20231129	131400	278440880	11630	11630	11630	11630	534
481	20231129	131300	272230460	11630	11630	11630	11630	0
482	20231129	131200	272230460	11630	11630	11630	11630	0
483	20231129	131100	272230460	11630	11630	11630	11630	0
484	20231129	131000	272230460	11630	11630	11630	11630	0
485	20231129	130900	272230460	11630	11630	11630	11630	0
486	20231129	130800	272230460	11630	11630	11630	11630	364
487	20231129	130700	267997140	11670	11670	11670	11670	2
488	20231129	130600	267973800	11670	11670	11670	11670	5
489	20231129	130500	267915450	11670	11660	11670	11660	40
490	20231129	130400	267448890	11660	11660	11660	11660	25
491	20231129	130300	267157390	11610	11610	11610	11610	0
492	20231129	130200	267157390	11610	11610	11610	11610	0
493	20231129	130100	267157390	11610	11610	11610	11610	277
494	20231129	130000	263941420	11670	11670	11670	11670	0
495	20231129	125900	263941420	11670	11640	11670	11640	791
496	20231129	125800	254729820	11640	11610	11640	11610	2300
497	20231129	125700	227972250	11600	11600	11600	11600	0
498	20231129	125600	227972250	11600	11600	11600	11600	100
499	20231129	125500	226812250	11590	11590	11590	11590	0
500	20231129	125400	226812250	11590	11600	11600	11590	432
501	20231129	125300	221804180	11610	11610	11610	11610	0
502	20231129	125200	221804180	11610	11610	11610	11610	0
503	20231129	125100	221804180	11610	11620	11620	11610	281
504	20231129	125000	218541240	11620	11620	11620	11620	5
505	20231129	124900	218483140	11610	11610	11610	11610	72
506	20231129	124800	217647220	11610	11610	11610	11610	68
507	20231129	124700	216857740	11620	11620	11620	11620	0
508	20231129	124600	216857740	11620	11620	11620	11620	0
509	20231129	124500	216857740	11620	11620	11620	11620	1
510	20231129	124400	216846120	11620	11620	11620	11620	0
511	20231129	124300	216846120	11620	11620	11620	11620	2
512	20231129	124200	216822880	11600	11600	11600	11600	0
513	20231129	124100	216822880	11600	11600	11600	11600	0
514	20231129	124000	216822880	11600	11600	11600	11600	279
515	20231129	123900	213586480	11610	11610	11610	11610	50
516	20231129	123800	213005980	11610	11610	11610	11610	0
517	20231129	123700	213005980	11610	11610	11610	11610	30
518	20231129	123600	212657680	11600	11600	11600	11600	0
519	20231129	123500	212657680	11600	11600	11600	11600	11
520	20231129	123400	212530080	11610	11610	11610	11610	421
521	20231129	123300	207642270	11630	11630	11630	11630	0
522	20231129	123200	207642270	11630	11630	11630	11630	301
523	20231129	123100	204141640	11630	11630	11630	11630	3
524	20231129	123000	204106750	11630	11630	11630	11630	10
525	20231129	122900	203990450	11610	11610	11610	11610	0
526	20231129	122800	203990450	11610	11630	11630	11610	39
527	20231129	122700	203537400	11620	11620	11620	11620	0
528	20231129	122600	203537400	11620	11620	11620	11620	0
529	20231129	122500	203537400	11620	11630	11630	11620	2
530	20231129	122400	203514150	11620	11620	11620	11620	0
531	20231129	122300	203514150	11620	11620	11620	11620	100
532	20231129	122200	202352150	11630	11630	11630	11630	0
533	20231129	122100	202352150	11630	11630	11630	11630	2
534	20231129	122000	202328890	11630	11630	11630	11630	0
535	20231129	121900	202328890	11630	11620	11630	11620	10
536	20231129	121800	202212680	11630	11630	11630	11630	2
537	20231129	121700	202189420	11630	11630	11630	11630	4
538	20231129	121600	202142900	11630	11630	11630	11630	0
539	20231129	121500	202142900	11630	11630	11630	11630	4
540	20231129	121400	202096380	11620	11620	11620	11620	4
541	20231129	121300	202049900	11630	11630	11630	11630	0
542	20231129	121200	202049900	11630	11630	11630	11630	100
543	20231129	121100	200886900	11630	11630	11630	11630	10
544	20231129	121000	200770600	11620	11620	11620	11620	20
545	20231129	120900	200538200	11610	11610	11610	11610	0
546	20231129	120800	200538200	11610	11610	11610	11610	0
547	20231129	120700	200538200	11610	11610	11610	11610	0
548	20231129	120600	200538200	11610	11610	11610	11610	0
549	20231129	120500	200538200	11610	11610	11610	11610	9
550	20231129	120400	200433710	11610	11610	11610	11610	0
551	20231129	120300	200433710	11610	11610	11610	11610	0
552	20231129	120200	200433710	11610	11610	11610	11610	0
553	20231129	120100	200433710	11610	11610	11610	11610	0
554	20231129	120000	200433710	11610	11610	11610	11610	0
555	20231129	115900	200433710	11610	11610	11610	11610	0
556	20231129	115800	200433710	11610	11610	11610	11610	0
557	20231129	115700	200433710	11610	11610	11610	11610	0
558	20231129	115600	200433710	11610	11610	11610	11610	0
559	20231129	115500	200433710	11610	11600	11610	11600	51
560	20231129	115400	199842100	11600	11600	11600	11600	9
561	20231129	115300	199737700	11630	11630	11630	11630	0
562	20231129	115200	199737700	11630	11630	11630	11630	0
563	20231129	115100	199737700	11630	11630	11630	11630	0
564	20231129	115000	199737700	11630	11630	11630	11630	0
565	20231129	114900	199737700	11630	11630	11630	11630	0
566	20231129	114800	199737700	11630	11630	11630	11630	1
567	20231129	114700	199726070	11600	11600	11600	11600	0
568	20231129	114600	199726070	11600	11600	11600	11600	0
569	20231129	114500	199726070	11600	11600	11600	11600	0
570	20231129	114400	199726070	11600	11600	11600	11600	3
571	20231129	114300	199691270	11600	11600	11600	11600	0
572	20231129	114200	199691270	11600	11600	11600	11600	0
573	20231129	114100	199691270	11600	11600	11600	11600	0
574	20231129	114000	199691270	11600	11600	11600	11600	0
575	20231129	113900	199691270	11600	11600	11600	11600	0
576	20231129	113800	199691270	11600	11600	11600	11600	0
577	20231129	113700	199691270	11600	11600	11600	11600	117
578	20231129	113600	198334070	11600	11600	11600	11600	0
579	20231129	113500	198334070	11600	11600	11600	11600	0
580	20231129	113400	198334070	11600	11600	11600	11600	0
581	20231129	113300	198334070	11600	11600	11600	11600	0
582	20231129	113200	198334070	11600	11600	11600	11600	0
583	20231129	113100	198334070	11600	11600	11600	11600	0
584	20231129	113000	198334070	11600	11600	11600	11600	122
585	20231129	112900	196918870	11600	11630	11630	11600	223
586	20231129	112800	194329070	11600	11630	11630	11600	784
587	20231129	112700	185221950	11590	11590	11590	11590	0
588	20231129	112600	185221950	11590	11580	11590	11580	308
589	20231129	112500	181655140	11570	11570	11570	11570	0
590	20231129	112400	181655140	11570	11570	11570	11570	0
591	20231129	112300	181655140	11570	11570	11570	11570	0
592	20231129	112200	181655140	11570	11570	11570	11570	0
593	20231129	112100	181655140	11570	11570	11570	11570	20
594	20231129	112000	181423740	11550	11550	11550	11550	0
595	20231129	111900	181423740	11550	11550	11550	11550	1
596	20231129	111800	181412190	11560	11560	11560	11560	0
597	20231129	111700	181412190	11560	11560	11560	11560	122
598	20231129	111600	180001870	11560	11560	11560	11560	9
599	20231129	111500	179897830	11580	11580	11580	11580	0
600	20231129	111400	179897830	11580	11580	11580	11580	0
601	20231129	111300	179897830	11580	11580	11580	11580	0
602	20231129	111200	179897830	11580	11580	11580	11580	0
603	20231129	111100	179897830	11580	11580	11580	11580	0
604	20231129	111000	179897830	11580	11580	11580	11580	5
605	20231129	110900	179839930	11580	11580	11580	11580	0
606	20231129	110800	179839930	11580	11580	11580	11580	0
607	20231129	110700	179839930	11580	11580	11580	11580	122
608	20231129	110600	178427170	11580	11580	11580	11580	0
609	20231129	110500	178427170	11580	11580	11580	11580	0
610	20231129	110400	178427170	11580	11580	11580	11580	190
611	20231129	110300	176226970	11580	11580	11580	11580	50
612	20231129	110200	175647970	11530	11530	11530	11530	150
613	20231129	110100	173918470	11530	11540	11540	11530	395
614	20231129	110000	169363560	11540	11540	11540	11540	0
615	20231129	105900	169363560	11540	11540	11540	11540	200
616	20231129	105800	167055560	11530	11530	11530	11530	0
617	20231129	105700	167055560	11530	11560	11560	11530	1500
618	20231129	105600	149743240	11580	11600	11600	11580	1212
619	20231129	105500	135692570	11600	11600	11600	11600	85
620	20231129	105400	134706570	11600	11600	11600	11600	1
621	20231129	105300	134694970	11600	11600	11600	11600	0
622	20231129	105200	134694970	11600	11600	11600	11600	0
623	20231129	105100	134694970	11600	11630	11630	11600	1151
624	20231129	105000	121330830	11630	11630	11630	11630	2
625	20231129	104900	121307570	11630	11630	11630	11630	140
626	20231129	104800	119679370	11630	11630	11630	11630	0
627	20231129	104700	119679370	11630	11630	11630	11630	0
628	20231129	104600	119679370	11630	11630	11630	11630	0
629	20231129	104500	119679370	11630	11630	11630	11630	0
630	20231129	104400	119679370	11630	11650	11650	11630	210
631	20231129	104300	117234680	11670	11670	11670	11670	0
632	20231129	104200	117234680	11670	11650	11670	11650	28
633	20231129	104100	116908320	11650	11650	11650	11650	1
634	20231129	104000	116896670	11640	11640	11640	11640	3
635	20231129	103900	116861750	11640	11640	11640	11640	0
636	20231129	103800	116861750	11640	11640	11640	11640	10
637	20231129	103700	116745350	11640	11640	11640	11640	0
638	20231129	103600	116745350	11640	11640	11640	11640	0
639	20231129	103500	116745350	11640	11640	11640	11640	4
640	20231129	103400	116698790	11640	11640	11640	11640	0
641	20231129	103300	116698790	11640	11640	11640	11640	0
642	20231129	103200	116698790	11640	11640	11640	11640	0
643	20231129	103100	116698790	11640	11640	11640	11640	1
644	20231129	103000	116687150	11650	11660	11660	11650	713
645	20231129	102900	108373690	11650	11650	11650	11650	604
646	20231129	102800	101337090	11610	11610	11610	11610	0
647	20231129	102700	101337090	11610	11610	11610	11610	0
648	20231129	102600	101337090	11610	11610	11610	11610	1
649	20231129	102500	101325480	11650	11650	11650	11650	1
650	20231129	102400	101313830	11610	11620	11620	11610	31
651	20231129	102300	100953900	11600	11600	11600	11600	0
652	20231129	102200	100953900	11600	11650	11650	11600	123
653	20231129	102100	99524590	11630	11630	11630	11630	169
654	20231129	102000	97559120	11630	11630	11630	11630	133
655	20231129	101900	96012330	11630	11630	11630	11630	0
656	20231129	101800	96012330	11630	11630	11630	11630	0
657	20231129	101700	96012330	11630	11630	11630	11630	0
658	20231129	101600	96012330	11630	11630	11630	11630	0
659	20231129	101500	96012330	11630	11630	11630	11630	22
660	20231129	101400	95756470	11650	11630	11650	11630	159
661	20231129	101300	93907100	11630	11630	11630	11630	2
662	20231129	101200	93883840	11640	11640	11640	11640	0
663	20231129	101100	93883840	11640	11620	11640	11620	738
664	20231129	101000	85306220	11620	11620	11620	11620	0
665	20231129	100900	85306220	11620	11620	11620	11620	100
666	20231129	100800	84144220	11600	11600	11600	11600	0
667	20231129	100700	84144220	11600	11600	11600	11600	0
668	20231129	100600	84144220	11600	11600	11600	11600	0
669	20231129	100500	84144220	11600	11600	11600	11600	0
670	20231129	100400	84144220	11600	11600	11600	11600	5
671	20231129	100300	84086220	11620	11620	11620	11620	0
672	20231129	100200	84086220	11620	11620	11620	11620	0
673	20231129	100100	84086220	11620	11620	11620	11620	0
674	20231129	100000	84086220	11620	11620	11620	11620	0
675	20231129	095900	84086220	11620	11620	11620	11620	1
676	20231129	095800	84074600	11600	11600	11600	11600	200
677	20231129	095700	81754600	11620	11620	11620	11620	1
678	20231129	095600	81742980	11620	11620	11620	11620	2
679	20231129	095500	81719740	11600	11600	11600	11600	0
680	20231129	095400	81719740	11600	11600	11600	11600	0
681	20231129	095300	81719740	11600	11600	11600	11600	113
682	20231129	095200	80408940	11600	11600	11600	11600	50
683	20231129	095100	79828940	11610	11610	11610	11610	53
684	20231129	095000	79213610	11600	11600	11600	11600	0
685	20231129	094900	79213610	11600	11600	11600	11600	2
686	20231129	094800	79190410	11610	11610	11610	11610	0
687	20231129	094700	79190410	11610	11610	11610	11610	0
688	20231129	094600	79190410	11610	11610	11610	11610	0
689	20231129	094500	79190410	11610	11610	11610	11610	0
690	20231129	094400	79190410	11610	11610	11610	11610	10
691	20231129	094300	79074310	11600	11600	11600	11600	200
692	20231129	094200	76754310	11600	11600	11600	11600	1
693	20231129	094100	76742710	11610	11610	11610	11610	0
694	20231129	094000	76742710	11610	11630	11630	11610	679
695	20231129	093900	68851640	11640	11640	11640	11640	0
696	20231129	093800	68851640	11640	11640	11640	11640	170
697	20231129	093700	66872840	11640	11640	11640	11640	290
698	20231129	093600	63497240	11640	11640	11640	11640	41
699	20231129	093500	63020000	11640	11640	11640	11640	0
700	20231129	093400	63020000	11640	11640	11640	11640	1
701	20231129	093300	63008360	11640	11640	11650	11640	12
702	20231129	093200	62868660	11650	11650	11650	11650	0
703	20231129	093100	62868660	11650	11650	11650	11650	1
704	20231129	093000	62857010	11650	11650	11650	11650	1
705	20231129	092900	62845360	11610	11610	11610	11610	0
706	20231129	092800	62845360	11610	11610	11610	11610	25
707	20231129	092700	62555110	11650	11650	11650	11650	1
708	20231129	092600	62543460	11600	11600	11600	11600	50
709	20231129	092500	61963460	11600	11600	11600	11600	0
710	20231129	092400	61963460	11600	11600	11600	11600	50
711	20231129	092300	61383460	11600	11600	11600	11600	3
712	20231129	092200	61348660	11600	11600	11600	11600	50
713	20231129	092100	60768660	11600	11610	11610	11600	573
714	20231129	092000	54120830	11600	11600	11600	11600	89
715	20231129	091900	53088430	11610	11630	11630	11610	256
716	20231129	091800	50114860	11630	11650	11650	11630	6
717	20231129	091700	50045030	11650	11670	11710	11650	255
718	20231129	091600	47065440	11670	11720	11720	11670	79
719	20231129	091500	46140820	11720	11720	11720	11720	1
720	20231129	091400	46129100	11730	11690	11730	11690	663
721	20231129	091300	38370510	11700	11630	11720	11630	994
722	20231129	091200	26752240	11600	11570	11600	11570	909
723	20231129	091100	16213290	11580	11580	11580	11580	3
724	20231129	091000	16178550	11600	11600	11600	11600	0
725	20231129	090900	16178550	11600	11600	11600	11600	0
726	20231129	090800	16178550	11600	11590	11600	11590	2
727	20231129	090700	16155360	11590	11590	11590	11590	6
728	20231129	090600	16085820	11600	11600	11600	11600	40
729	20231129	090500	15621820	11600	11600	11600	11600	166
730	20231129	090400	13696220	11630	11630	11630	11630	0
731	20231129	090300	13696220	11630	11630	11630	11630	9
732	20231129	090200	13591550	11630	11600	11630	11600	234
733	20231129	090100	10872150	11600	11560	11600	11560	250
734	20231129	090000	7981210	11570	11500	11570	11500	694