KissMeData/380440/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	211600	597041110	10200	10200	10200	10200	116
3	20231129	211500	597041110	10200	10200	10200	10200	0
4	20231129	211400	597041110	10200	10200	10200	10200	0
5	20231129	211300	597041110	10200	10200	10200	10200	0
6	20231129	211200	597041110	10200	10200	10200	10200	0
7	20231129	211100	597041110	10200	10200	10200	10200	0
8	20231129	211000	597041110	10200	10200	10200	10200	0
9	20231129	210900	597041110	10200	10200	10200	10200	0
10	20231129	210800	597041110	10200	10200	10200	10200	0
11	20231129	210700	597041110	10200	10200	10200	10200	0
12	20231129	210600	597041110	10200	10200	10200	10200	0
13	20231129	210500	597041110	10200	10200	10200	10200	0
14	20231129	210400	597041110	10200	10200	10200	10200	0
15	20231129	210300	597041110	10200	10200	10200	10200	0
16	20231129	210200	597041110	10200	10200	10200	10200	0
17	20231129	210100	597041110	10200	10200	10200	10200	0
18	20231129	210000	597041110	10200	10200	10200	10200	0
19	20231129	205900	597041110	10200	10200	10200	10200	0
20	20231129	205800	597041110	10200	10200	10200	10200	0
21	20231129	205700	597041110	10200	10200	10200	10200	0
22	20231129	205600	597041110	10200	10200	10200	10200	0
23	20231129	205500	597041110	10200	10200	10200	10200	0
24	20231129	205400	597041110	10200	10200	10200	10200	0
25	20231129	205300	597041110	10200	10200	10200	10200	0
26	20231129	205200	597041110	10200	10200	10200	10200	0
27	20231129	205100	597041110	10200	10200	10200	10200	0
28	20231129	205000	597041110	10200	10200	10200	10200	0
29	20231129	204900	597041110	10200	10200	10200	10200	0
30	20231129	204800	597041110	10200	10200	10200	10200	0
31	20231129	204700	597041110	10200	10200	10200	10200	0
32	20231129	204600	597041110	10200	10200	10200	10200	116
33	20231129	204500	597041110	10200	10200	10200	10200	0
34	20231129	204400	597041110	10200	10200	10200	10200	0
35	20231129	204300	597041110	10200	10200	10200	10200	0
36	20231129	204200	597041110	10200	10200	10200	10200	0
37	20231129	204100	597041110	10200	10200	10200	10200	0
38	20231129	204000	597041110	10200	10200	10200	10200	0
39	20231129	203900	597041110	10200	10200	10200	10200	0
40	20231129	203800	597041110	10200	10200	10200	10200	0
41	20231129	203700	597041110	10200	10200	10200	10200	0
42	20231129	203600	597041110	10200	10200	10200	10200	0
43	20231129	203500	597041110	10200	10200	10200	10200	0
44	20231129	203400	597041110	10200	10200	10200	10200	0
45	20231129	203300	597041110	10200	10200	10200	10200	0
46	20231129	203200	597041110	10200	10200	10200	10200	0
47	20231129	203100	597041110	10200	10200	10200	10200	0
48	20231129	203000	597041110	10200	10200	10200	10200	0
49	20231129	202900	597041110	10200	10200	10200	10200	0
50	20231129	202800	597041110	10200	10200	10200	10200	0
51	20231129	202700	597041110	10200	10200	10200	10200	0
52	20231129	202600	597041110	10200	10200	10200	10200	0
53	20231129	202500	597041110	10200	10200	10200	10200	0
54	20231129	202400	597041110	10200	10200	10200	10200	0
55	20231129	202300	597041110	10200	10200	10200	10200	0
56	20231129	202200	597041110	10200	10200	10200	10200	0
57	20231129	202100	597041110	10200	10200	10200	10200	0
58	20231129	202000	597041110	10200	10200	10200	10200	0
59	20231129	201900	597041110	10200	10200	10200	10200	0
60	20231129	201800	597041110	10200	10200	10200	10200	0
61	20231129	201700	597041110	10200	10200	10200	10200	0
62	20231129	201600	597041110	10200	10200	10200	10200	116
63	20231129	201500	597041110	10200	10200	10200	10200	0
64	20231129	201400	597041110	10200	10200	10200	10200	0
65	20231129	201300	597041110	10200	10200	10200	10200	0
66	20231129	201200	597041110	10200	10200	10200	10200	0
67	20231129	201100	597041110	10200	10200	10200	10200	0
68	20231129	201000	597041110	10200	10200	10200	10200	0
69	20231129	200900	597041110	10200	10200	10200	10200	0
70	20231129	200800	597041110	10200	10200	10200	10200	0
71	20231129	200700	597041110	10200	10200	10200	10200	0
72	20231129	200600	597041110	10200	10200	10200	10200	0
73	20231129	200500	597041110	10200	10200	10200	10200	0
74	20231129	200400	597041110	10200	10200	10200	10200	0
75	20231129	200300	597041110	10200	10200	10200	10200	0
76	20231129	200200	597041110	10200	10200	10200	10200	0
77	20231129	200100	597041110	10200	10200	10200	10200	0
78	20231129	200000	597041110	10200	10200	10200	10200	0
79	20231129	195900	597041110	10200	10200	10200	10200	0
80	20231129	195800	597041110	10200	10200	10200	10200	0
81	20231129	195700	597041110	10200	10200	10200	10200	0
82	20231129	195600	597041110	10200	10200	10200	10200	0
83	20231129	195500	597041110	10200	10200	10200	10200	0
84	20231129	195400	597041110	10200	10200	10200	10200	0
85	20231129	195300	597041110	10200	10200	10200	10200	0
86	20231129	195200	597041110	10200	10200	10200	10200	0
87	20231129	195100	597041110	10200	10200	10200	10200	0
88	20231129	195000	597041110	10200	10200	10200	10200	0
89	20231129	194900	597041110	10200	10200	10200	10200	0
90	20231129	194800	597041110	10200	10200	10200	10200	0
91	20231129	194700	597041110	10200	10200	10200	10200	0
92	20231129	194600	597041110	10200	10200	10200	10200	116
93	20231129	194500	597041110	10200	10200	10200	10200	0
94	20231129	194400	597041110	10200	10200	10200	10200	0
95	20231129	194300	597041110	10200	10200	10200	10200	0
96	20231129	194200	597041110	10200	10200	10200	10200	0
97	20231129	194100	597041110	10200	10200	10200	10200	0
98	20231129	194000	597041110	10200	10200	10200	10200	0
99	20231129	193900	597041110	10200	10200	10200	10200	0
100	20231129	193800	597041110	10200	10200	10200	10200	0
101	20231129	193700	597041110	10200	10200	10200	10200	0
102	20231129	193600	597041110	10200	10200	10200	10200	0
103	20231129	193500	597041110	10200	10200	10200	10200	0
104	20231129	193400	597041110	10200	10200	10200	10200	0
105	20231129	193300	597041110	10200	10200	10200	10200	0
106	20231129	193200	597041110	10200	10200	10200	10200	0
107	20231129	193100	597041110	10200	10200	10200	10200	0
108	20231129	193000	597041110	10200	10200	10200	10200	0
109	20231129	192900	597041110	10200	10200	10200	10200	0
110	20231129	192800	597041110	10200	10200	10200	10200	0
111	20231129	192700	597041110	10200	10200	10200	10200	0
112	20231129	192600	597041110	10200	10200	10200	10200	0
113	20231129	192500	597041110	10200	10200	10200	10200	0
114	20231129	192400	597041110	10200	10200	10200	10200	0
115	20231129	192300	597041110	10200	10200	10200	10200	0
116	20231129	192200	597041110	10200	10200	10200	10200	0
117	20231129	192100	597041110	10200	10200	10200	10200	0
118	20231129	192000	597041110	10200	10200	10200	10200	0
119	20231129	191900	597041110	10200	10200	10200	10200	0
120	20231129	191800	597041110	10200	10200	10200	10200	0
121	20231129	191700	597041110	10200	10200	10200	10200	0
122	20231129	191600	597041110	10200	10200	10200	10200	116
123	20231129	191500	597041110	10200	10200	10200	10200	0
124	20231129	191400	597041110	10200	10200	10200	10200	0
125	20231129	191300	597041110	10200	10200	10200	10200	0
126	20231129	191200	597041110	10200	10200	10200	10200	0
127	20231129	191100	597041110	10200	10200	10200	10200	0
128	20231129	191000	597041110	10200	10200	10200	10200	0
129	20231129	190900	597041110	10200	10200	10200	10200	0
130	20231129	190800	597041110	10200	10200	10200	10200	0
131	20231129	190700	597041110	10200	10200	10200	10200	0
132	20231129	190600	597041110	10200	10200	10200	10200	0
133	20231129	190500	597041110	10200	10200	10200	10200	0
134	20231129	190400	597041110	10200	10200	10200	10200	0
135	20231129	190300	597041110	10200	10200	10200	10200	0
136	20231129	190200	597041110	10200	10200	10200	10200	0
137	20231129	190100	597041110	10200	10200	10200	10200	0
138	20231129	190000	597041110	10200	10200	10200	10200	0
139	20231129	185900	597041110	10200	10200	10200	10200	0
140	20231129	185800	597041110	10200	10200	10200	10200	0
141	20231129	185700	597041110	10200	10200	10200	10200	0
142	20231129	185600	597041110	10200	10200	10200	10200	0
143	20231129	185500	597041110	10200	10200	10200	10200	0
144	20231129	185400	597041110	10200	10200	10200	10200	0
145	20231129	185300	597041110	10200	10200	10200	10200	0
146	20231129	185200	597041110	10200	10200	10200	10200	0
147	20231129	185100	597041110	10200	10200	10200	10200	0
148	20231129	185000	597041110	10200	10200	10200	10200	0
149	20231129	184900	597041110	10200	10200	10200	10200	0
150	20231129	184800	597041110	10200	10200	10200	10200	0
151	20231129	184700	597041110	10200	10200	10200	10200	0
152	20231129	184600	597041110	10200	10200	10200	10200	116
153	20231129	184500	597041110	10200	10200	10200	10200	0
154	20231129	184400	597041110	10200	10200	10200	10200	0
155	20231129	184300	597041110	10200	10200	10200	10200	0
156	20231129	184200	597041110	10200	10200	10200	10200	0
157	20231129	184100	597041110	10200	10200	10200	10200	0
158	20231129	184000	597041110	10200	10200	10200	10200	0
159	20231129	183900	597041110	10200	10200	10200	10200	0
160	20231129	183800	597041110	10200	10200	10200	10200	0
161	20231129	183700	597041110	10200	10200	10200	10200	0
162	20231129	183600	597041110	10200	10200	10200	10200	0
163	20231129	183500	597041110	10200	10200	10200	10200	0
164	20231129	183400	597041110	10200	10200	10200	10200	0
165	20231129	183300	597041110	10200	10200	10200	10200	0
166	20231129	183200	597041110	10200	10200	10200	10200	0
167	20231129	183100	597041110	10200	10200	10200	10200	0
168	20231129	183000	597041110	10200	10200	10200	10200	0
169	20231129	182900	597041110	10200	10200	10200	10200	0
170	20231129	182800	597041110	10200	10200	10200	10200	0
171	20231129	182700	597041110	10200	10200	10200	10200	0
172	20231129	182600	597041110	10200	10200	10200	10200	0
173	20231129	182500	597041110	10200	10200	10200	10200	0
174	20231129	182400	597041110	10200	10200	10200	10200	0
175	20231129	182300	597041110	10200	10200	10200	10200	0
176	20231129	182200	597041110	10200	10200	10200	10200	0
177	20231129	182100	597041110	10200	10200	10200	10200	0
178	20231129	182000	597041110	10200	10200	10200	10200	0
179	20231129	181900	597041110	10200	10200	10200	10200	0
180	20231129	181800	597041110	10200	10200	10200	10200	0
181	20231129	181700	597041110	10200	10200	10200	10200	0
182	20231129	181600	597041110	10200	10200	10200	10200	116
183	20231129	181500	597041110	10200	10200	10200	10200	0
184	20231129	181400	597041110	10200	10200	10200	10200	0
185	20231129	181300	597041110	10200	10200	10200	10200	0
186	20231129	181200	597041110	10200	10200	10200	10200	0
187	20231129	181100	597041110	10200	10200	10200	10200	0
188	20231129	181000	597041110	10200	10200	10200	10200	0
189	20231129	180900	597041110	10200	10200	10200	10200	0
190	20231129	180800	597041110	10200	10200	10200	10200	0
191	20231129	180700	597041110	10200	10200	10200	10200	0
192	20231129	180600	597041110	10200	10200	10200	10200	0
193	20231129	180500	597041110	10200	10200	10200	10200	0
194	20231129	180400	597041110	10200	10200	10200	10200	0
195	20231129	180300	597041110	10200	10200	10200	10200	0
196	20231129	180200	597041110	10200	10200	10200	10200	0
197	20231129	180100	597041110	10200	10200	10200	10200	0
198	20231129	180000	597041110	10200	10200	10200	10200	0
199	20231129	175900	597041110	10200	10200	10200	10200	0
200	20231129	175800	597041110	10200	10200	10200	10200	0
201	20231129	175700	597041110	10200	10200	10200	10200	0
202	20231129	175600	597041110	10200	10200	10200	10200	0
203	20231129	175500	597041110	10200	10200	10200	10200	0
204	20231129	175400	597041110	10200	10200	10200	10200	0
205	20231129	175300	597041110	10200	10200	10200	10200	0
206	20231129	175200	597041110	10200	10200	10200	10200	0
207	20231129	175100	597041110	10200	10200	10200	10200	0
208	20231129	175000	597041110	10200	10200	10200	10200	0
209	20231129	174900	597041110	10200	10200	10200	10200	0
210	20231129	174800	597041110	10200	10200	10200	10200	0
211	20231129	174700	597041110	10200	10200	10200	10200	0
212	20231129	174600	597041110	10200	10200	10200	10200	116
213	20231129	174500	597041110	10200	10200	10200	10200	0
214	20231129	174400	597041110	10200	10200	10200	10200	0
215	20231129	174300	597041110	10200	10200	10200	10200	0
216	20231129	174200	597041110	10200	10200	10200	10200	0
217	20231129	174100	597041110	10200	10200	10200	10200	0
218	20231129	174000	597041110	10200	10200	10200	10200	0
219	20231129	173900	597041110	10200	10200	10200	10200	0
220	20231129	173800	597041110	10200	10200	10200	10200	0
221	20231129	173700	597041110	10200	10200	10200	10200	0
222	20231129	173600	597041110	10200	10200	10200	10200	0
223	20231129	173500	597041110	10200	10200	10200	10200	0
224	20231129	173400	597041110	10200	10200	10200	10200	0
225	20231129	173300	597041110	10200	10200	10200	10200	0
226	20231129	173200	597041110	10200	10200	10200	10200	0
227	20231129	173100	597041110	10200	10200	10200	10200	0
228	20231129	173000	597041110	10200	10200	10200	10200	0
229	20231129	172900	597041110	10200	10200	10200	10200	0
230	20231129	172800	597041110	10200	10200	10200	10200	0
231	20231129	172700	597041110	10200	10200	10200	10200	0
232	20231129	172600	597041110	10200	10200	10200	10200	0
233	20231129	172500	597041110	10200	10200	10200	10200	0
234	20231129	172400	597041110	10200	10200	10200	10200	0
235	20231129	172300	597041110	10200	10200	10200	10200	0
236	20231129	172200	597041110	10200	10200	10200	10200	0
237	20231129	172100	597041110	10200	10200	10200	10200	0
238	20231129	172000	597041110	10200	10200	10200	10200	0
239	20231129	171900	597041110	10200	10200	10200	10200	0
240	20231129	171800	597041110	10200	10200	10200	10200	0
241	20231129	171700	597041110	10200	10200	10200	10200	0
242	20231129	171600	597041110	10200	10200	10200	10200	116
243	20231129	171500	597041110	10200	10200	10200	10200	0
244	20231129	171400	597041110	10200	10200	10200	10200	0
245	20231129	171300	597041110	10200	10200	10200	10200	0
246	20231129	171200	597041110	10200	10200	10200	10200	0
247	20231129	171100	597041110	10200	10200	10200	10200	0
248	20231129	171000	597041110	10200	10200	10200	10200	0
249	20231129	170900	597041110	10200	10200	10200	10200	0
250	20231129	170800	597041110	10200	10200	10200	10200	0
251	20231129	170700	597041110	10200	10200	10200	10200	0
252	20231129	170600	597041110	10200	10200	10200	10200	0
253	20231129	170500	597041110	10200	10200	10200	10200	0
254	20231129	170400	597041110	10200	10200	10200	10200	0
255	20231129	170300	597041110	10200	10200	10200	10200	0
256	20231129	170200	597041110	10200	10200	10200	10200	0
257	20231129	170100	597041110	10200	10200	10200	10200	0
258	20231129	170000	597041110	10200	10200	10200	10200	0
259	20231129	165900	597041110	10200	10200	10200	10200	0
260	20231129	165800	597041110	10200	10200	10200	10200	0
261	20231129	165700	597041110	10200	10200	10200	10200	0
262	20231129	165600	597041110	10200	10200	10200	10200	0
263	20231129	165500	597041110	10200	10200	10200	10200	0
264	20231129	165400	597041110	10200	10200	10200	10200	0
265	20231129	165300	597041110	10200	10200	10200	10200	0
266	20231129	165200	597041110	10200	10200	10200	10200	0
267	20231129	165100	597041110	10200	10200	10200	10200	0
268	20231129	165000	597041110	10200	10200	10200	10200	0
269	20231129	164900	597041110	10200	10200	10200	10200	0
270	20231129	164800	597041110	10200	10200	10200	10200	0
271	20231129	164700	597041110	10200	10200	10200	10200	0
272	20231129	164600	597041110	10200	10200	10200	10200	116
273	20231129	164500	597041110	10200	10200	10200	10200	0
274	20231129	164400	597041110	10200	10200	10200	10200	0
275	20231129	164300	597041110	10200	10200	10200	10200	0
276	20231129	164200	597041110	10200	10200	10200	10200	0
277	20231129	164100	597041110	10200	10200	10200	10200	0
278	20231129	164000	597041110	10200	10200	10200	10200	0
279	20231129	163900	597041110	10200	10200	10200	10200	0
280	20231129	163800	597041110	10200	10200	10200	10200	0
281	20231129	163700	597041110	10200	10200	10200	10200	0
282	20231129	163600	597041110	10200	10200	10200	10200	0
283	20231129	163500	597041110	10200	10200	10200	10200	0
284	20231129	163400	597041110	10200	10200	10200	10200	0
285	20231129	163300	597041110	10200	10200	10200	10200	0
286	20231129	163200	597041110	10200	10200	10200	10200	0
287	20231129	163100	597041110	10200	10200	10200	10200	0
288	20231129	163000	597041110	10200	10200	10200	10200	0
289	20231129	162900	597041110	10200	10200	10200	10200	0
290	20231129	162800	597041110	10200	10200	10200	10200	0
291	20231129	162700	597041110	10200	10200	10200	10200	0
292	20231129	162600	597041110	10200	10200	10200	10200	0
293	20231129	162500	597041110	10200	10200	10200	10200	0
294	20231129	162400	597041110	10200	10200	10200	10200	0
295	20231129	162300	597041110	10200	10200	10200	10200	0
296	20231129	162200	597041110	10200	10200	10200	10200	0
297	20231129	162100	597041110	10200	10200	10200	10200	0
298	20231129	162000	597041110	10200	10200	10200	10200	0
299	20231129	161900	597041110	10200	10200	10200	10200	0
300	20231129	161800	597041110	10200	10200	10200	10200	0
301	20231129	161700	597041110	10200	10200	10200	10200	0
302	20231129	161600	597041110	10200	10200	10200	10200	116
303	20231129	161500	597041110	10200	10200	10200	10200	0
304	20231129	161400	597041110	10200	10200	10200	10200	0
305	20231129	161300	597041110	10200	10200	10200	10200	0
306	20231129	161200	597041110	10200	10200	10200	10200	0
307	20231129	161100	597041110	10200	10200	10200	10200	0
308	20231129	161000	597041110	10200	10200	10200	10200	0
309	20231129	160900	597041110	10200	10200	10200	10200	0
310	20231129	160800	597041110	10200	10200	10200	10200	0
311	20231129	160700	597041110	10200	10200	10200	10200	0
312	20231129	160600	597041110	10200	10200	10200	10200	0
313	20231129	160500	597041110	10200	10200	10200	10200	0
314	20231129	160400	597041110	10200	10200	10200	10200	0
315	20231129	160300	597041110	10200	10200	10200	10200	0
316	20231129	160200	597041110	10200	10200	10200	10200	0
317	20231129	160100	597041110	10200	10200	10200	10200	0
318	20231129	160000	597041110	10200	10200	10200	10200	0
319	20231129	155900	597041110	10200	10200	10200	10200	0
320	20231129	155800	597041110	10200	10200	10200	10200	0
321	20231129	155700	597041110	10200	10200	10200	10200	0
322	20231129	155600	597041110	10200	10200	10200	10200	0
323	20231129	155500	597041110	10200	10200	10200	10200	0
324	20231129	155400	597041110	10200	10200	10200	10200	0
325	20231129	155300	597041110	10200	10200	10200	10200	0
326	20231129	155200	597041110	10200	10200	10200	10200	0
327	20231129	155100	597041110	10200	10200	10200	10200	0
328	20231129	155000	597041110	10200	10200	10200	10200	0
329	20231129	154900	597041110	10200	10200	10200	10200	0
330	20231129	154800	597041110	10200	10200	10200	10200	0
331	20231129	154700	597041110	10200	10200	10200	10200	0
332	20231129	154600	597041110	10200	10200	10200	10200	116
333	20231129	154500	597041110	10200	10200	10200	10200	0
334	20231129	154400	597041110	10200	10200	10200	10200	0
335	20231129	154300	597041110	10200	10200	10200	10200	0
336	20231129	154200	597041110	10200	10200	10200	10200	0
337	20231129	154100	597041110	10200	10200	10200	10200	0
338	20231129	154000	597041110	10200	10200	10200	10200	0
339	20231129	153900	597041110	10200	10200	10200	10200	0
340	20231129	153800	597041110	10200	10200	10200	10200	0
341	20231129	153700	597041110	10200	10200	10200	10200	0
342	20231129	153600	597041110	10200	10200	10200	10200	0
343	20231129	153500	597041110	10200	10200	10200	10200	0
344	20231129	153400	597041110	10200	10200	10200	10200	0
345	20231129	153300	597041110	10200	10200	10200	10200	0
346	20231129	153200	597041110	10200	10200	10200	10200	0
347	20231129	153100	597041110	10200	10200	10200	10200	0
348	20231129	153000	597041110	10200	10200	10200	10200	116
349	20231129	152900	595857910	10210	10210	10210	10210	0
350	20231129	152800	595857910	10210	10210	10210	10210	0
351	20231129	152700	595857910	10210	10210	10210	10210	0
352	20231129	152600	595857910	10210	10210	10210	10210	0
353	20231129	152500	595857910	10210	10210	10210	10210	0
354	20231129	152400	595857910	10210	10210	10210	10210	0
355	20231129	152300	595857910	10210	10210	10210	10210	0
356	20231129	152200	595857910	10210	10210	10210	10210	0
357	20231129	152100	595857910	10210	10210	10210	10210	0
358	20231129	152000	595857910	10210	10210	10210	10210	0
359	20231129	151900	595857910	10210	10210	10210	10210	0
360	20231129	151800	595857910	10210	10200	10210	10200	18113
361	20231129	151700	410939450	10190	10190	10190	10190	9
362	20231129	151600	410847740	10190	10190	10190	10190	0
363	20231129	151500	410847740	10190	10190	10190	10190	8
364	20231129	151400	410766220	10190	10190	10190	10190	16
365	20231129	151300	410603180	10190	10190	10190	10190	16
366	20231129	151200	410440140	10190	10190	10190	10190	8
367	20231129	151100	410358620	10200	10200	10200	10200	50
368	20231129	151000	409848620	10190	10190	10190	10190	58
369	20231129	150900	409257600	10200	10200	10200	10200	0
370	20231129	150800	409257600	10200	10200	10200	10200	0
371	20231129	150700	409257600	10200	10190	10200	10190	18
372	20231129	150600	409074080	10190	10190	10190	10190	0
373	20231129	150500	409074080	10190	10190	10190	10190	9
374	20231129	150400	408982370	10190	10190	10190	10190	8
375	20231129	150300	408900850	10190	10190	10190	10190	8
376	20231129	150200	408819330	10190	10190	10190	10190	8
377	20231129	150100	408737810	10190	10190	10190	10190	0
378	20231129	150000	408737810	10190	10190	10190	10190	16
379	20231129	145900	408574770	10190	10190	10190	10190	16
380	20231129	145800	408411730	10190	10190	10190	10190	9
381	20231129	145700	408320020	10200	10200	10200	10200	0
382	20231129	145600	408320020	10200	10200	10200	10200	480
383	20231129	145500	403424020	10200	10200	10200	10200	0
384	20231129	145400	403424020	10200	10190	10200	10190	498
385	20231129	145300	398344500	10190	10190	10190	10190	8
386	20231129	145200	398262980	10190	10190	10190	10190	8
387	20231129	145100	398181460	10190	10190	10190	10190	1584
388	20231129	145000	382040500	10190	10190	10190	10190	8
389	20231129	144900	381958980	10190	10190	10190	10190	8
390	20231129	144800	381877460	10190	10190	10190	10190	8
391	20231129	144700	381795940	10190	10190	10190	10190	8
392	20231129	144600	381714420	10190	10190	10190	10190	0
393	20231129	144500	381714420	10190	10190	10190	10190	9
394	20231129	144400	381622710	10190	10190	10190	10190	8
395	20231129	144300	381541190	10190	10190	10190	10190	8
396	20231129	144200	381459670	10190	10190	10190	10190	8
397	20231129	144100	381378150	10190	10190	10190	10190	0
398	20231129	144000	381378150	10190	10190	10190	10190	8
399	20231129	143900	381296630	10190	10190	10190	10190	8
400	20231129	143800	381215110	10190	10190	10190	10190	8
401	20231129	143700	381133590	10190	10190	10190	10190	8
402	20231129	143600	381052070	10190	10190	10190	10190	0
403	20231129	143500	381052070	10190	10190	10190	10190	8
404	20231129	143400	380970550	10190	10190	10190	10190	9
405	20231129	143300	380878840	10190	10190	10190	10190	8
406	20231129	143200	380797320	10190	10190	10190	10190	8
407	20231129	143100	380715800	10190	10190	10190	10190	0
408	20231129	143000	380715800	10190	10190	10190	10190	8
409	20231129	142900	380634280	10190	10190	10190	10190	109
410	20231129	142800	379523570	10190	10190	10190	10190	8
411	20231129	142700	379442050	10190	10190	10190	10190	17
412	20231129	142600	379268820	10190	10190	10190	10190	0
413	20231129	142500	379268820	10190	10190	10190	10190	16
414	20231129	142400	379105780	10190	10190	10190	10190	8
415	20231129	142300	379024260	10200	10200	10200	10200	0
416	20231129	142200	379024260	10200	10200	10200	10200	0
417	20231129	142100	379024260	10200	10200	10200	10200	70
418	20231129	142000	378310260	10190	10190	10190	10190	8
419	20231129	141900	378228740	10190	10190	10190	10190	8
420	20231129	141800	378147220	10190	10190	10190	10190	8
421	20231129	141700	378065700	10190	10190	10190	10190	8
422	20231129	141600	377984180	10190	10190	10190	10190	0
423	20231129	141500	377984180	10190	10190	10190	10190	8
424	20231129	141400	377902660	10190	10190	10190	10190	9
425	20231129	141300	377810950	10190	10190	10190	10190	8
426	20231129	141200	377729430	10190	10190	10190	10190	16
427	20231129	141100	377566390	10190	10190	10190	10190	16
428	20231129	141000	377403350	10190	10190	10190	10190	0
429	20231129	140900	377403350	10190	10190	10190	10190	8
430	20231129	140800	377321830	10200	10200	10200	10200	0
431	20231129	140700	377321830	10200	10200	10200	10200	0
432	20231129	140600	377321830	10200	10200	10200	10200	217
433	20231129	140500	375108430	10200	10200	10200	10200	0
434	20231129	140400	375108430	10200	10200	10200	10200	9
435	20231129	140300	375016630	10200	10200	10200	10200	58
436	20231129	140200	374425030	10210	10200	10210	10200	9
437	20231129	140100	374333220	10200	10200	10200	10200	8
438	20231129	140000	374251620	10200	10200	10200	10200	0
439	20231129	135900	374251620	10200	10200	10200	10200	8
440	20231129	135800	374170020	10200	10200	10200	10200	508
441	20231129	135700	368988420	10200	10200	10200	10200	8
442	20231129	135600	368906820	10200	10200	10200	10200	8
443	20231129	135500	368825220	10200	10200	10200	10200	0
444	20231129	135400	368825220	10200	10200	10200	10200	9
445	20231129	135300	368733420	10200	10200	10200	10200	108
446	20231129	135200	367631820	10200	10200	10200	10200	1108
447	20231129	135100	356330220	10200	10200	10200	10200	8
448	20231129	135000	356248620	10200	10200	10200	10200	0
449	20231129	134900	356248620	10200	10200	10200	10200	8
450	20231129	134800	356167020	10200	10200	10200	10200	8
451	20231129	134700	356085420	10200	10200	10200	10200	8
452	20231129	134600	356003820	10200	10200	10200	10200	8
453	20231129	134500	355922220	10200	10200	10200	10200	0
454	20231129	134400	355922220	10200	10200	10200	10200	9
455	20231129	134300	355830420	10200	10200	10200	10200	8
456	20231129	134200	355748820	10200	10200	10200	10200	8
457	20231129	134100	355667220	10200	10200	10200	10200	8
458	20231129	134000	355585620	10200	10200	10200	10200	0
459	20231129	133900	355585620	10200	10200	10200	10200	8
460	20231129	133800	355504020	10200	10200	10200	10200	8
461	20231129	133700	355422420	10200	10200	10200	10200	8
462	20231129	133600	355340820	10200	10200	10200	10200	3208
463	20231129	133500	322619220	10200	10200	10200	10200	3000
464	20231129	133400	292019220	10200	10200	10200	10200	8
465	20231129	133300	291937620	10200	10200	10200	10200	9
466	20231129	133200	291845820	10200	10200	10200	10200	8
467	20231129	133100	291764220	10200	10200	10200	10200	8
468	20231129	133000	291682620	10200	10200	10200	10200	0
469	20231129	132900	291682620	10200	10200	10200	10200	8
470	20231129	132800	291601020	10200	10200	10200	10200	268
471	20231129	132700	288867420	10200	10200	10200	10200	168
472	20231129	132600	287153820	10200	10200	10200	10200	8
473	20231129	132500	287072220	10200	10200	10200	10200	0
474	20231129	132400	287072220	10200	10200	10200	10200	8
475	20231129	132300	286990620	10200	10200	10200	10200	9
476	20231129	132200	286898820	10200	10200	10200	10200	8
477	20231129	132100	286817220	10200	10200	10200	10200	8
478	20231129	132000	286735620	10200	10200	10200	10200	0
479	20231129	131900	286735620	10200	10200	10200	10200	8
480	20231129	131800	286654020	10200	10200	10200	10200	8
481	20231129	131700	286572420	10200	10200	10200	10200	8
482	20231129	131600	286490820	10200	10200	10200	10200	8
483	20231129	131500	286409220	10200	10200	10200	10200	0
484	20231129	131400	286409220	10200	10200	10200	10200	8
485	20231129	131300	286327620	10200	10200	10200	10200	9
486	20231129	131200	286235820	10200	10200	10200	10200	0
487	20231129	131100	286235820	10200	10200	10200	10200	0
488	20231129	131000	286235820	10200	10200	10200	10200	0
489	20231129	130900	286235820	10200	10200	10200	10200	0
490	20231129	130800	286235820	10200	10200	10200	10200	0
491	20231129	130700	286235820	10200	10200	10200	10200	0
492	20231129	130600	286235820	10200	10200	10200	10200	0
493	20231129	130500	286235820	10200	10200	10200	10200	0
494	20231129	130400	286235820	10200	10200	10200	10200	0
495	20231129	130300	286235820	10200	10200	10200	10200	0
496	20231129	130200	286235820	10200	10200	10200	10200	0
497	20231129	130100	286235820	10200	10200	10200	10200	0
498	20231129	130000	286235820	10200	10200	10200	10200	0
499	20231129	125900	286235820	10200	10200	10200	10200	0
500	20231129	125800	286235820	10200	10200	10200	10200	0
501	20231129	125700	286235820	10200	10200	10200	10200	0
502	20231129	125600	286235820	10200	10200	10200	10200	0
503	20231129	125500	286235820	10200	10200	10200	10200	0
504	20231129	125400	286235820	10200	10200	10200	10200	0
505	20231129	125300	286235820	10200	10200	10200	10200	0
506	20231129	125200	286235820	10200	10200	10200	10200	0
507	20231129	125100	286235820	10200	10200	10200	10200	0
508	20231129	125000	286235820	10200	10200	10200	10200	0
509	20231129	124900	286235820	10200	10200	10200	10200	0
510	20231129	124800	286235820	10200	10200	10200	10200	0
511	20231129	124700	286235820	10200	10200	10200	10200	0
512	20231129	124600	286235820	10200	10200	10200	10200	0
513	20231129	124500	286235820	10200	10200	10200	10200	0
514	20231129	124400	286235820	10200	10200	10200	10200	0
515	20231129	124300	286235820	10200	10200	10200	10200	0
516	20231129	124200	286235820	10200	10200	10200	10200	0
517	20231129	124100	286235820	10200	10200	10200	10200	0
518	20231129	124000	286235820	10200	10200	10200	10200	0
519	20231129	123900	286235820	10200	10200	10200	10200	0
520	20231129	123800	286235820	10200	10200	10200	10200	0
521	20231129	123700	286235820	10200	10200	10200	10200	0
522	20231129	123600	286235820	10200	10200	10200	10200	0
523	20231129	123500	286235820	10200	10200	10200	10200	0
524	20231129	123400	286235820	10200	10200	10200	10200	0
525	20231129	123300	286235820	10200	10200	10200	10200	0
526	20231129	123200	286235820	10200	10200	10200	10200	0
527	20231129	123100	286235820	10200	10200	10200	10200	0
528	20231129	123000	286235820	10200	10200	10200	10200	500
529	20231129	122900	281135820	10200	10200	10200	10200	0
530	20231129	122800	281135820	10200	10200	10200	10200	0
531	20231129	122700	281135820	10200	10200	10200	10200	0
532	20231129	122600	281135820	10200	10200	10200	10200	0
533	20231129	122500	281135820	10200	10200	10200	10200	0
534	20231129	122400	281135820	10200	10200	10200	10200	0
535	20231129	122300	281135820	10200	10200	10200	10200	0
536	20231129	122200	281135820	10200	10200	10200	10200	0
537	20231129	122100	281135820	10200	10200	10200	10200	0
538	20231129	122000	281135820	10200	10200	10200	10200	0
539	20231129	121900	281135820	10200	10200	10200	10200	0
540	20231129	121800	281135820	10200	10200	10200	10200	0
541	20231129	121700	281135820	10200	10200	10200	10200	0
542	20231129	121600	281135820	10200	10200	10200	10200	0
543	20231129	121500	281135820	10200	10200	10200	10200	0
544	20231129	121400	281135820	10200	10200	10200	10200	0
545	20231129	121300	281135820	10200	10200	10200	10200	0
546	20231129	121200	281135820	10200	10200	10200	10200	0
547	20231129	121100	281135820	10200	10200	10200	10200	0
548	20231129	121000	281135820	10200	10200	10200	10200	9
549	20231129	120900	281044020	10200	10200	10200	10200	0
550	20231129	120800	281044020	10200	10200	10200	10200	0
551	20231129	120700	281044020	10200	10200	10200	10200	0
552	20231129	120600	281044020	10200	10200	10200	10200	0
553	20231129	120500	281044020	10200	10200	10200	10200	0
554	20231129	120400	281044020	10200	10200	10200	10200	0
555	20231129	120300	281044020	10200	10200	10200	10200	0
556	20231129	120200	281044020	10200	10200	10200	10200	0
557	20231129	120100	281044020	10200	10200	10200	10200	0
558	20231129	120000	281044020	10200	10200	10200	10200	0
559	20231129	115900	281044020	10200	10200	10200	10200	0
560	20231129	115800	281044020	10200	10200	10200	10200	0
561	20231129	115700	281044020	10200	10200	10200	10200	0
562	20231129	115600	281044020	10200	10200	10200	10200	0
563	20231129	115500	281044020	10200	10200	10200	10200	0
564	20231129	115400	281044020	10200	10200	10200	10200	0
565	20231129	115300	281044020	10200	10200	10200	10200	0
566	20231129	115200	281044020	10200	10200	10200	10200	0
567	20231129	115100	281044020	10200	10200	10200	10200	0
568	20231129	115000	281044020	10200	10200	10200	10200	0
569	20231129	114900	281044020	10200	10200	10200	10200	0
570	20231129	114800	281044020	10200	10200	10200	10200	0
571	20231129	114700	281044020	10200	10200	10200	10200	0
572	20231129	114600	281044020	10200	10200	10200	10200	0
573	20231129	114500	281044020	10200	10200	10200	10200	0
574	20231129	114400	281044020	10200	10200	10200	10200	0
575	20231129	114300	281044020	10200	10200	10200	10200	0
576	20231129	114200	281044020	10200	10200	10200	10200	0
577	20231129	114100	281044020	10200	10200	10200	10200	0
578	20231129	114000	281044020	10200	10200	10200	10200	0
579	20231129	113900	281044020	10200	10200	10200	10200	0
580	20231129	113800	281044020	10200	10200	10200	10200	0
581	20231129	113700	281044020	10200	10200	10200	10200	0
582	20231129	113600	281044020	10200	10200	10200	10200	0
583	20231129	113500	281044020	10200	10200	10200	10200	0
584	20231129	113400	281044020	10200	10200	10200	10200	0
585	20231129	113300	281044020	10200	10200	10200	10200	0
586	20231129	113200	281044020	10200	10200	10200	10200	0
587	20231129	113100	281044020	10200	10200	10200	10200	0
588	20231129	113000	281044020	10200	10200	10200	10200	0
589	20231129	112900	281044020	10200	10200	10200	10200	0
590	20231129	112800	281044020	10200	10200	10200	10200	0
591	20231129	112700	281044020	10200	10200	10200	10200	0
592	20231129	112600	281044020	10200	10200	10200	10200	0
593	20231129	112500	281044020	10200	10200	10200	10200	0
594	20231129	112400	281044020	10200	10200	10200	10200	0
595	20231129	112300	281044020	10200	10200	10200	10200	0
596	20231129	112200	281044020	10200	10200	10200	10200	0
597	20231129	112100	281044020	10200	10200	10200	10200	2
598	20231129	112000	281023620	10200	10200	10200	10200	0
599	20231129	111900	281023620	10200	10200	10200	10200	0
600	20231129	111800	281023620	10200	10200	10200	10200	0
601	20231129	111700	281023620	10200	10200	10200	10200	0
602	20231129	111600	281023620	10200	10200	10200	10200	0
603	20231129	111500	281023620	10200	10200	10200	10200	0
604	20231129	111400	281023620	10200	10200	10200	10200	0
605	20231129	111300	281023620	10200	10200	10200	10200	0
606	20231129	111200	281023620	10200	10200	10200	10200	0
607	20231129	111100	281023620	10200	10200	10200	10200	0
608	20231129	111000	281023620	10200	10200	10200	10200	0
609	20231129	110900	281023620	10200	10200	10200	10200	0
610	20231129	110800	281023620	10200	10200	10200	10200	0
611	20231129	110700	281023620	10200	10200	10200	10200	0
612	20231129	110600	281023620	10200	10200	10200	10200	0
613	20231129	110500	281023620	10200	10200	10200	10200	0
614	20231129	110400	281023620	10200	10200	10200	10200	0
615	20231129	110300	281023620	10200	10200	10200	10200	60
616	20231129	110200	280411620	10200	10200	10200	10200	0
617	20231129	110100	280411620	10200	10200	10200	10200	0
618	20231129	110000	280411620	10200	10200	10200	10200	0
619	20231129	105900	280411620	10200	10200	10200	10200	0
620	20231129	105800	280411620	10200	10200	10200	10200	1000
621	20231129	105700	270211620	10210	10210	10210	10210	0
622	20231129	105600	270211620	10210	10210	10210	10210	0
623	20231129	105500	270211620	10210	10210	10210	10210	0
624	20231129	105400	270211620	10210	10210	10210	10210	0
625	20231129	105300	270211620	10210	10210	10210	10210	0
626	20231129	105200	270211620	10210	10210	10210	10210	0
627	20231129	105100	270211620	10210	10210	10210	10210	0
628	20231129	105000	270211620	10210	10210	10210	10210	0
629	20231129	104900	270211620	10210	10210	10210	10210	1
630	20231129	104800	270201410	10200	10200	10200	10200	0
631	20231129	104700	270201410	10200	10200	10200	10200	0
632	20231129	104600	270201410	10200	10200	10200	10200	0
633	20231129	104500	270201410	10200	10200	10200	10200	0
634	20231129	104400	270201410	10200	10200	10200	10200	0
635	20231129	104300	270201410	10200	10200	10200	10200	0
636	20231129	104200	270201410	10200	10200	10200	10200	3007
637	20231129	104100	239530010	10210	10210	10210	10210	0
638	20231129	104000	239530010	10210	10210	10210	10210	0
639	20231129	103900	239530010	10210	10210	10210	10210	1
640	20231129	103800	239519800	10200	10200	10200	10200	0
641	20231129	103700	239519800	10200	10200	10200	10200	0
642	20231129	103600	239519800	10200	10200	10200	10200	0
643	20231129	103500	239519800	10200	10200	10200	10200	344
644	20231129	103400	236011000	10200	10200	10200	10200	347
645	20231129	103300	232471600	10200	10200	10200	10200	0
646	20231129	103200	232471600	10200	10200	10200	10200	0
647	20231129	103100	232471600	10200	10200	10200	10200	0
648	20231129	103000	232471600	10200	10200	10200	10200	0
649	20231129	102900	232471600	10200	10200	10200	10200	0
650	20231129	102800	232471600	10200	10200	10200	10200	0
651	20231129	102700	232471600	10200	10200	10200	10200	80
652	20231129	102600	231655600	10200	10200	10200	10200	10
653	20231129	102500	231553600	10200	10200	10200	10200	0
654	20231129	102400	231553600	10200	10200	10200	10200	0
655	20231129	102300	231553600	10200	10200	10200	10200	0
656	20231129	102200	231553600	10200	10200	10200	10200	0
657	20231129	102100	231553600	10200	10200	10200	10200	0
658	20231129	102000	231553600	10200	10200	10200	10200	0
659	20231129	101900	231553600	10200	10200	10200	10200	0
660	20231129	101800	231553600	10200	10200	10200	10200	0
661	20231129	101700	231553600	10200	10200	10200	10200	0
662	20231129	101600	231553600	10200	10200	10200	10200	0
663	20231129	101500	231553600	10200	10200	10200	10200	0
664	20231129	101400	231553600	10200	10200	10200	10200	27
665	20231129	101300	231278200	10200	10200	10200	10200	0
666	20231129	101200	231278200	10200	10200	10200	10200	0
667	20231129	101100	231278200	10200	10200	10200	10200	0
668	20231129	101000	231278200	10200	10200	10200	10200	0
669	20231129	100900	231278200	10200	10200	10200	10200	0
670	20231129	100800	231278200	10200	10200	10200	10200	5000
671	20231129	100700	180278200	10200	10200	10200	10200	0
672	20231129	100600	180278200	10200	10200	10200	10200	0
673	20231129	100500	180278200	10200	10200	10200	10200	0
674	20231129	100400	180278200	10200	10200	10200	10200	3700
675	20231129	100300	142538200	10200	10200	10200	10200	0
676	20231129	100200	142538200	10200	10200	10200	10200	0
677	20231129	100100	142538200	10200	10200	10200	10200	0
678	20231129	100000	142538200	10200	10200	10200	10200	0
679	20231129	095900	142538200	10200	10200	10200	10200	0
680	20231129	095800	142538200	10200	10200	10200	10200	0
681	20231129	095700	142538200	10200	10200	10200	10200	0
682	20231129	095600	142538200	10200	10200	10200	10200	0
683	20231129	095500	142538200	10200	10200	10200	10200	0
684	20231129	095400	142538200	10200	10200	10200	10200	0
685	20231129	095300	142538200	10200	10200	10200	10200	1
686	20231129	095200	142528000	10210	10210	10210	10210	0
687	20231129	095100	142528000	10210	10210	10210	10210	0
688	20231129	095000	142528000	10210	10210	10210	10210	0
689	20231129	094900	142528000	10210	10210	10210	10210	0
690	20231129	094800	142528000	10210	10210	10210	10210	0
691	20231129	094700	142528000	10210	10210	10210	10210	0
692	20231129	094600	142528000	10210	10210	10210	10210	30
693	20231129	094500	142221700	10210	10210	10210	10210	0
694	20231129	094400	142221700	10210	10210	10210	10210	0
695	20231129	094300	142221700	10210	10210	10210	10210	20
696	20231129	094200	142017500	10210	10210	10210	10210	0
697	20231129	094100	142017500	10210	10210	10210	10210	0
698	20231129	094000	142017500	10210	10210	10210	10210	33
699	20231129	093900	141680570	10210	10210	10210	10210	0
700	20231129	093800	141680570	10210	10210	10210	10210	0
701	20231129	093700	141680570	10210	10210	10210	10210	0
702	20231129	093600	141680570	10210	10210	10210	10210	0
703	20231129	093500	141680570	10210	10210	10210	10210	0
704	20231129	093400	141680570	10210	10210	10210	10210	0
705	20231129	093300	141680570	10210	10210	10210	10210	0
706	20231129	093200	141680570	10210	10210	10210	10210	0
707	20231129	093100	141680570	10210	10210	10210	10210	3
708	20231129	093000	141649940	10210	10210	10210	10210	0
709	20231129	092900	141649940	10210	10210	10210	10210	0
710	20231129	092800	141649940	10210	10210	10210	10210	0
711	20231129	092700	141649940	10210	10210	10210	10210	0
712	20231129	092600	141649940	10210	10210	10210	10210	0
713	20231129	092500	141649940	10210	10210	10210	10210	0
714	20231129	092400	141649940	10210	10210	10210	10210	20
715	20231129	092300	141445740	10200	10200	10200	10200	0
716	20231129	092200	141445740	10200	10200	10200	10200	0
717	20231129	092100	141445740	10200	10200	10200	10200	0
718	20231129	092000	141445740	10200	10200	10200	10200	0
719	20231129	091900	141445740	10200	10200	10200	10200	0
720	20231129	091800	141445740	10200	10200	10200	10200	0
721	20231129	091700	141445740	10200	10200	10200	10200	0
722	20231129	091600	141445740	10200	10200	10200	10200	0
723	20231129	091500	141445740	10200	10200	10200	10200	0
724	20231129	091400	141445740	10200	10200	10200	10200	13380
725	20231129	091300	4969740	10200	10200	10200	10200	100
726	20231129	091200	3949740	10210	10210	10210	10210	0
727	20231129	091100	3949740	10210	10210	10210	10210	0
728	20231129	091000	3949740	10210	10210	10210	10210	57
729	20231129	090900	3367770	10210	10210	10210	10210	5
730	20231129	090800	3316720	10210	10210	10210	10210	0
731	20231129	090700	3316720	10210	10210	10210	10210	1
732	20231129	090600	3306510	10210	10210	10210	10210	0
733	20231129	090500	3306510	10210	10210	10210	10210	0
734	20231129	090400	3306510	10210	10210	10210	10210	0
735	20231129	090300	3306510	10210	10210	10210	10210	71
736	20231129	090200	2581600	10210	10210	10210	10210	0
737	20231129	090100	2581600	10210	10210	10210	10210	0
738	20231129	090000	2581600	10210	10200	10210	10200	253