KissMeData/080160/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	195000	820659730	15560	15560	15560	15560	1098
3	20231129	194900	820659730	15560	15560	15560	15560	0
4	20231129	194800	820659730	15560	15560	15560	15560	0
5	20231129	194700	820659730	15560	15560	15560	15560	0
6	20231129	194600	820659730	15560	15560	15560	15560	0
7	20231129	194500	820659730	15560	15560	15560	15560	0
8	20231129	194400	820659730	15560	15560	15560	15560	0
9	20231129	194300	820659730	15560	15560	15560	15560	0
10	20231129	194200	820659730	15560	15560	15560	15560	0
11	20231129	194100	820659730	15560	15560	15560	15560	0
12	20231129	194000	820659730	15560	15560	15560	15560	0
13	20231129	193900	820659730	15560	15560	15560	15560	0
14	20231129	193800	820659730	15560	15560	15560	15560	0
15	20231129	193700	820659730	15560	15560	15560	15560	0
16	20231129	193600	820659730	15560	15560	15560	15560	0
17	20231129	193500	820659730	15560	15560	15560	15560	0
18	20231129	193400	820659730	15560	15560	15560	15560	0
19	20231129	193300	820659730	15560	15560	15560	15560	0
20	20231129	193200	820659730	15560	15560	15560	15560	0
21	20231129	193100	820659730	15560	15560	15560	15560	0
22	20231129	193000	820659730	15560	15560	15560	15560	0
23	20231129	192900	820659730	15560	15560	15560	15560	0
24	20231129	192800	820659730	15560	15560	15560	15560	0
25	20231129	192700	820659730	15560	15560	15560	15560	0
26	20231129	192600	820659730	15560	15560	15560	15560	0
27	20231129	192500	820659730	15560	15560	15560	15560	0
28	20231129	192400	820659730	15560	15560	15560	15560	0
29	20231129	192300	820659730	15560	15560	15560	15560	0
30	20231129	192200	820659730	15560	15560	15560	15560	0
31	20231129	192100	820659730	15560	15560	15560	15560	0
32	20231129	192000	820659730	15560	15560	15560	15560	1098
33	20231129	191900	820659730	15560	15560	15560	15560	0
34	20231129	191800	820659730	15560	15560	15560	15560	0
35	20231129	191700	820659730	15560	15560	15560	15560	0
36	20231129	191600	820659730	15560	15560	15560	15560	0
37	20231129	191500	820659730	15560	15560	15560	15560	0
38	20231129	191400	820659730	15560	15560	15560	15560	0
39	20231129	191300	820659730	15560	15560	15560	15560	0
40	20231129	191200	820659730	15560	15560	15560	15560	0
41	20231129	191100	820659730	15560	15560	15560	15560	0
42	20231129	191000	820659730	15560	15560	15560	15560	0
43	20231129	190900	820659730	15560	15560	15560	15560	0
44	20231129	190800	820659730	15560	15560	15560	15560	0
45	20231129	190700	820659730	15560	15560	15560	15560	0
46	20231129	190600	820659730	15560	15560	15560	15560	0
47	20231129	190500	820659730	15560	15560	15560	15560	0
48	20231129	190400	820659730	15560	15560	15560	15560	0
49	20231129	190300	820659730	15560	15560	15560	15560	0
50	20231129	190200	820659730	15560	15560	15560	15560	0
51	20231129	190100	820659730	15560	15560	15560	15560	0
52	20231129	190000	820659730	15560	15560	15560	15560	0
53	20231129	185900	820659730	15560	15560	15560	15560	0
54	20231129	185800	820659730	15560	15560	15560	15560	0
55	20231129	185700	820659730	15560	15560	15560	15560	0
56	20231129	185600	820659730	15560	15560	15560	15560	0
57	20231129	185500	820659730	15560	15560	15560	15560	0
58	20231129	185400	820659730	15560	15560	15560	15560	0
59	20231129	185300	820659730	15560	15560	15560	15560	0
60	20231129	185200	820659730	15560	15560	15560	15560	0
61	20231129	185100	820659730	15560	15560	15560	15560	0
62	20231129	185000	820659730	15560	15560	15560	15560	1098
63	20231129	184900	820659730	15560	15560	15560	15560	0
64	20231129	184800	820659730	15560	15560	15560	15560	0
65	20231129	184700	820659730	15560	15560	15560	15560	0
66	20231129	184600	820659730	15560	15560	15560	15560	0
67	20231129	184500	820659730	15560	15560	15560	15560	0
68	20231129	184400	820659730	15560	15560	15560	15560	0
69	20231129	184300	820659730	15560	15560	15560	15560	0
70	20231129	184200	820659730	15560	15560	15560	15560	0
71	20231129	184100	820659730	15560	15560	15560	15560	0
72	20231129	184000	820659730	15560	15560	15560	15560	0
73	20231129	183900	820659730	15560	15560	15560	15560	0
74	20231129	183800	820659730	15560	15560	15560	15560	0
75	20231129	183700	820659730	15560	15560	15560	15560	0
76	20231129	183600	820659730	15560	15560	15560	15560	0
77	20231129	183500	820659730	15560	15560	15560	15560	0
78	20231129	183400	820659730	15560	15560	15560	15560	0
79	20231129	183300	820659730	15560	15560	15560	15560	0
80	20231129	183200	820659730	15560	15560	15560	15560	0
81	20231129	183100	820659730	15560	15560	15560	15560	0
82	20231129	183000	820659730	15560	15560	15560	15560	0
83	20231129	182900	820659730	15560	15560	15560	15560	0
84	20231129	182800	820659730	15560	15560	15560	15560	0
85	20231129	182700	820659730	15560	15560	15560	15560	0
86	20231129	182600	820659730	15560	15560	15560	15560	0
87	20231129	182500	820659730	15560	15560	15560	15560	0
88	20231129	182400	820659730	15560	15560	15560	15560	0
89	20231129	182300	820659730	15560	15560	15560	15560	0
90	20231129	182200	820659730	15560	15560	15560	15560	0
91	20231129	182100	820659730	15560	15560	15560	15560	0
92	20231129	182000	820659730	15560	15560	15560	15560	1098
93	20231129	181900	820659730	15560	15560	15560	15560	0
94	20231129	181800	820659730	15560	15560	15560	15560	0
95	20231129	181700	820659730	15560	15560	15560	15560	0
96	20231129	181600	820659730	15560	15560	15560	15560	0
97	20231129	181500	820659730	15560	15560	15560	15560	0
98	20231129	181400	820659730	15560	15560	15560	15560	0
99	20231129	181300	820659730	15560	15560	15560	15560	0
100	20231129	181200	820659730	15560	15560	15560	15560	0
101	20231129	181100	820659730	15560	15560	15560	15560	0
102	20231129	181000	820659730	15560	15560	15560	15560	0
103	20231129	180900	820659730	15560	15560	15560	15560	0
104	20231129	180800	820659730	15560	15560	15560	15560	0
105	20231129	180700	820659730	15560	15560	15560	15560	0
106	20231129	180600	820659730	15560	15560	15560	15560	0
107	20231129	180500	820659730	15560	15560	15560	15560	0
108	20231129	180400	820659730	15560	15560	15560	15560	0
109	20231129	180300	820659730	15560	15560	15560	15560	0
110	20231129	180200	820659730	15560	15560	15560	15560	0
111	20231129	180100	820659730	15560	15560	15560	15560	0
112	20231129	180000	820659730	15560	15560	15560	15560	0
113	20231129	175900	820659730	15560	15560	15560	15560	0
114	20231129	175800	820659730	15560	15560	15560	15560	0
115	20231129	175700	820659730	15560	15560	15560	15560	0
116	20231129	175600	820659730	15560	15560	15560	15560	0
117	20231129	175500	820659730	15560	15560	15560	15560	0
118	20231129	175400	820659730	15560	15560	15560	15560	0
119	20231129	175300	820659730	15560	15560	15560	15560	0
120	20231129	175200	820659730	15560	15560	15560	15560	0
121	20231129	175100	820659730	15560	15560	15560	15560	0
122	20231129	175000	820659730	15560	15560	15560	15560	1098
123	20231129	174900	820659730	15560	15560	15560	15560	0
124	20231129	174800	820659730	15560	15560	15560	15560	0
125	20231129	174700	820659730	15560	15560	15560	15560	0
126	20231129	174600	820659730	15560	15560	15560	15560	0
127	20231129	174500	820659730	15560	15560	15560	15560	0
128	20231129	174400	820659730	15560	15560	15560	15560	0
129	20231129	174300	820659730	15560	15560	15560	15560	0
130	20231129	174200	820659730	15560	15560	15560	15560	0
131	20231129	174100	820659730	15560	15560	15560	15560	0
132	20231129	174000	820659730	15560	15560	15560	15560	0
133	20231129	173900	820659730	15560	15560	15560	15560	0
134	20231129	173800	820659730	15560	15560	15560	15560	0
135	20231129	173700	820659730	15560	15560	15560	15560	0
136	20231129	173600	820659730	15560	15560	15560	15560	0
137	20231129	173500	820659730	15560	15560	15560	15560	0
138	20231129	173400	820659730	15560	15560	15560	15560	0
139	20231129	173300	820659730	15560	15560	15560	15560	0
140	20231129	173200	820659730	15560	15560	15560	15560	0
141	20231129	173100	820659730	15560	15560	15560	15560	0
142	20231129	173000	820659730	15560	15560	15560	15560	0
143	20231129	172900	820659730	15560	15560	15560	15560	0
144	20231129	172800	820659730	15560	15560	15560	15560	0
145	20231129	172700	820659730	15560	15560	15560	15560	0
146	20231129	172600	820659730	15560	15560	15560	15560	0
147	20231129	172500	820659730	15560	15560	15560	15560	0
148	20231129	172400	820659730	15560	15560	15560	15560	0
149	20231129	172300	820659730	15560	15560	15560	15560	0
150	20231129	172200	820659730	15560	15560	15560	15560	0
151	20231129	172100	820659730	15560	15560	15560	15560	0
152	20231129	172000	820659730	15560	15560	15560	15560	1098
153	20231129	171900	820659730	15560	15560	15560	15560	0
154	20231129	171800	820659730	15560	15560	15560	15560	0
155	20231129	171700	820659730	15560	15560	15560	15560	0
156	20231129	171600	820659730	15560	15560	15560	15560	0
157	20231129	171500	820659730	15560	15560	15560	15560	0
158	20231129	171400	820659730	15560	15560	15560	15560	0
159	20231129	171300	820659730	15560	15560	15560	15560	0
160	20231129	171200	820659730	15560	15560	15560	15560	0
161	20231129	171100	820659730	15560	15560	15560	15560	0
162	20231129	171000	820659730	15560	15560	15560	15560	0
163	20231129	170900	820659730	15560	15560	15560	15560	0
164	20231129	170800	820659730	15560	15560	15560	15560	0
165	20231129	170700	820659730	15560	15560	15560	15560	0
166	20231129	170600	820659730	15560	15560	15560	15560	0
167	20231129	170500	820659730	15560	15560	15560	15560	0
168	20231129	170400	820659730	15560	15560	15560	15560	0
169	20231129	170300	820659730	15560	15560	15560	15560	0
170	20231129	170200	820659730	15560	15560	15560	15560	0
171	20231129	170100	820659730	15560	15560	15560	15560	0
172	20231129	170000	820659730	15560	15560	15560	15560	0
173	20231129	165900	820659730	15560	15560	15560	15560	0
174	20231129	165800	820659730	15560	15560	15560	15560	0
175	20231129	165700	820659730	15560	15560	15560	15560	0
176	20231129	165600	820659730	15560	15560	15560	15560	0
177	20231129	165500	820659730	15560	15560	15560	15560	0
178	20231129	165400	820659730	15560	15560	15560	15560	0
179	20231129	165300	820659730	15560	15560	15560	15560	0
180	20231129	165200	820659730	15560	15560	15560	15560	0
181	20231129	165100	820659730	15560	15560	15560	15560	0
182	20231129	165000	820659730	15560	15560	15560	15560	1098
183	20231129	164900	820659730	15560	15560	15560	15560	0
184	20231129	164800	820659730	15560	15560	15560	15560	0
185	20231129	164700	820659730	15560	15560	15560	15560	0
186	20231129	164600	820659730	15560	15560	15560	15560	0
187	20231129	164500	820659730	15560	15560	15560	15560	0
188	20231129	164400	820659730	15560	15560	15560	15560	0
189	20231129	164300	820659730	15560	15560	15560	15560	0
190	20231129	164200	820659730	15560	15560	15560	15560	0
191	20231129	164100	820659730	15560	15560	15560	15560	0
192	20231129	164000	820659730	15560	15560	15560	15560	0
193	20231129	163900	820659730	15560	15560	15560	15560	0
194	20231129	163800	820659730	15560	15560	15560	15560	0
195	20231129	163700	820659730	15560	15560	15560	15560	0
196	20231129	163600	820659730	15560	15560	15560	15560	0
197	20231129	163500	820659730	15560	15560	15560	15560	0
198	20231129	163400	820659730	15560	15560	15560	15560	0
199	20231129	163300	820659730	15560	15560	15560	15560	0
200	20231129	163200	820659730	15560	15560	15560	15560	0
201	20231129	163100	820659730	15560	15560	15560	15560	0
202	20231129	163000	820659730	15560	15560	15560	15560	0
203	20231129	162900	820659730	15560	15560	15560	15560	0
204	20231129	162800	820659730	15560	15560	15560	15560	0
205	20231129	162700	820659730	15560	15560	15560	15560	0
206	20231129	162600	820659730	15560	15560	15560	15560	0
207	20231129	162500	820659730	15560	15560	15560	15560	0
208	20231129	162400	820659730	15560	15560	15560	15560	0
209	20231129	162300	820659730	15560	15560	15560	15560	0
210	20231129	162200	820659730	15560	15560	15560	15560	0
211	20231129	162100	820659730	15560	15560	15560	15560	0
212	20231129	162000	820659730	15560	15560	15560	15560	1098
213	20231129	161900	820659730	15560	15560	15560	15560	0
214	20231129	161800	820659730	15560	15560	15560	15560	0
215	20231129	161700	820659730	15560	15560	15560	15560	0
216	20231129	161600	820659730	15560	15560	15560	15560	0
217	20231129	161500	820659730	15560	15560	15560	15560	0
218	20231129	161400	820659730	15560	15560	15560	15560	0
219	20231129	161300	820659730	15560	15560	15560	15560	0
220	20231129	161200	820659730	15560	15560	15560	15560	0
221	20231129	161100	820659730	15560	15560	15560	15560	0
222	20231129	161000	820659730	15560	15560	15560	15560	0
223	20231129	160900	820659730	15560	15560	15560	15560	0
224	20231129	160800	820659730	15560	15560	15560	15560	0
225	20231129	160700	820659730	15560	15560	15560	15560	0
226	20231129	160600	820659730	15560	15560	15560	15560	0
227	20231129	160500	820659730	15560	15560	15560	15560	0
228	20231129	160400	820659730	15560	15560	15560	15560	0
229	20231129	160300	820659730	15560	15560	15560	15560	0
230	20231129	160200	820659730	15560	15560	15560	15560	0
231	20231129	160100	820659730	15560	15560	15560	15560	0
232	20231129	160000	820659730	15560	15560	15560	15560	0
233	20231129	155900	820659730	15560	15560	15560	15560	0
234	20231129	155800	820659730	15560	15560	15560	15560	0
235	20231129	155700	820659730	15560	15560	15560	15560	0
236	20231129	155600	820659730	15560	15560	15560	15560	0
237	20231129	155500	820659730	15560	15560	15560	15560	0
238	20231129	155400	820659730	15560	15560	15560	15560	0
239	20231129	155300	820659730	15560	15560	15560	15560	0
240	20231129	155200	820659730	15560	15560	15560	15560	0
241	20231129	155100	820659730	15560	15560	15560	15560	0
242	20231129	155000	820659730	15560	15560	15560	15560	1098
243	20231129	154900	820659730	15560	15560	15560	15560	0
244	20231129	154800	820659730	15560	15560	15560	15560	0
245	20231129	154700	820659730	15560	15560	15560	15560	0
246	20231129	154600	820659730	15560	15560	15560	15560	0
247	20231129	154500	820659730	15560	15560	15560	15560	0
248	20231129	154400	820659730	15560	15560	15560	15560	0
249	20231129	154300	820659730	15560	15560	15560	15560	0
250	20231129	154200	820659730	15560	15560	15560	15560	0
251	20231129	154100	820659730	15560	15560	15560	15560	0
252	20231129	154000	820659730	15560	15560	15560	15560	0
253	20231129	153900	820659730	15560	15560	15560	15560	0
254	20231129	153800	820659730	15560	15560	15560	15560	0
255	20231129	153700	820659730	15560	15560	15560	15560	0
256	20231129	153600	820659730	15560	15560	15560	15560	0
257	20231129	153500	820659730	15560	15560	15560	15560	0
258	20231129	153400	820659730	15560	15560	15560	15560	0
259	20231129	153300	820659730	15560	15560	15560	15560	0
260	20231129	153200	820659730	15560	15560	15560	15560	0
261	20231129	153100	820659730	15560	15560	15560	15560	0
262	20231129	153000	820659730	15560	15560	15560	15560	1098
263	20231129	152900	803574850	15560	15560	15560	15560	0
264	20231129	152800	803574850	15560	15560	15560	15560	0
265	20231129	152700	803574850	15560	15560	15560	15560	0
266	20231129	152600	803574850	15560	15560	15560	15560	0
267	20231129	152500	803574850	15560	15560	15560	15560	0
268	20231129	152400	803574850	15560	15560	15560	15560	0
269	20231129	152300	803574850	15560	15560	15560	15560	0
270	20231129	152200	803574850	15560	15560	15560	15560	0
271	20231129	152100	803574850	15560	15560	15560	15560	0
272	20231129	152000	803574850	15560	15560	15560	15560	0
273	20231129	151900	803574850	15560	15570	15570	15560	234
274	20231129	151800	799932630	15560	15570	15570	15560	39
275	20231129	151700	799325410	15560	15570	15570	15560	55
276	20231129	151600	798469070	15560	15560	15580	15560	290
277	20231129	151500	793953700	15560	15570	15570	15560	78
278	20231129	151400	792739250	15560	15580	15580	15560	65
279	20231129	151300	791726720	15580	15580	15580	15580	100
280	20231129	151200	790168720	15580	15580	15580	15570	93
281	20231129	151100	788720180	15580	15580	15580	15580	20
282	20231129	151000	788408580	15580	15570	15580	15570	320
283	20231129	150900	783426170	15570	15570	15570	15570	54
284	20231129	150800	782585390	15570	15560	15570	15560	143
285	20231129	150700	780360300	15560	15560	15560	15560	101
286	20231129	150600	778788740	15550	15550	15550	15550	0
287	20231129	150500	778788740	15550	15560	15560	15550	10
288	20231129	150400	778633150	15550	15550	15550	15550	0
289	20231129	150300	778633150	15550	15550	15550	15550	32
290	20231129	150200	778135550	15540	15540	15540	15540	45
291	20231129	150100	777436250	15540	15540	15540	15540	101
292	20231129	150000	775866710	15540	15530	15540	15520	220
293	20231129	145900	772449280	15540	15530	15540	15520	136
294	20231129	145800	770338010	15530	15540	15540	15520	464
295	20231129	145700	763134360	15530	15540	15540	15530	260
296	20231129	145600	759095430	15530	15530	15540	15520	136
297	20231129	145500	756983360	15530	15510	15540	15510	143
298	20231129	145400	754765000	15510	15510	15510	15500	197
299	20231129	145300	751710810	15510	15500	15510	15500	192
300	20231129	145200	748733990	15510	15510	15510	15500	62
301	20231129	145100	747772840	15500	15500	15510	15500	323
302	20231129	145000	742766320	15510	15510	15510	15500	157
303	20231129	144900	740332080	15510	15520	15520	15500	921
304	20231129	144800	726049020	15510	15530	15540	15510	735
305	20231129	144700	714643060	15540	15530	15540	15530	600
306	20231129	144600	705324540	15540	15540	15550	15530	839
307	20231129	144500	692286810	15540	15550	15560	15540	192
308	20231129	144400	689301470	15560	15560	15560	15550	105
309	20231129	144300	687668500	15550	15550	15560	15550	143
310	20231129	144200	685444840	15550	15550	15560	15550	405
311	20231129	144100	679146560	15550	15550	15560	15550	746
312	20231129	144000	667546250	15560	15560	15560	15560	433
313	20231129	143900	660808770	15570	15560	15570	15560	83
314	20231129	143800	659517270	15560	15570	15570	15560	61
315	20231129	143700	658567960	15570	15560	15570	15560	128
316	20231129	143600	656576270	15570	15570	15570	15560	85
317	20231129	143500	655253630	15570	15570	15580	15570	109
318	20231129	143400	653556490	15570	15570	15580	15570	368
319	20231129	143300	647826720	15570	15570	15570	15570	46
320	20231129	143200	647110500	15580	15580	15580	15570	83
321	20231129	143100	645818170	15570	15590	15590	15570	262
322	20231129	143000	641735870	15600	15590	15600	15590	83
323	20231129	142900	640441870	15590	15600	15600	15590	67
324	20231129	142800	639397140	15600	15600	15610	15600	519
325	20231129	142700	631300710	15600	15600	15610	15600	170
326	20231129	142600	628648700	15610	15600	15610	15600	339
327	20231129	142500	623360250	15610	15600	15610	15600	81
328	20231129	142400	622096640	15610	15600	15610	15600	68
329	20231129	142300	621035630	15610	15600	15610	15600	99
330	20231129	142200	619491190	15610	15620	15620	15600	222
331	20231129	142100	616027560	15610	15610	15610	15600	102
332	20231129	142000	614435680	15600	15600	15610	15600	128
333	20231129	141900	612438870	15610	15610	15610	15600	127
334	20231129	141800	610457640	15600	15600	15610	15600	278
335	20231129	141700	606120820	15610	15600	15610	15600	191
336	20231129	141600	603141210	15610	15600	15610	15600	239
337	20231129	141500	599412780	15610	15610	15610	15600	49
338	20231129	141400	598648360	15600	15610	15610	15600	118
339	20231129	141300	596807180	15620	15610	15620	15600	112
340	20231129	141200	595059300	15610	15620	15620	15600	75
341	20231129	141100	593888870	15620	15620	15620	15610	859
342	20231129	141000	580478850	15610	15630	15630	15610	214
343	20231129	140900	577136630	15620	15650	15650	15620	269
344	20231129	140800	572930240	15660	15660	15660	15660	0
345	20231129	140700	572930240	15660	15660	15660	15660	0
346	20231129	140600	572930240	15660	15660	15660	15660	1
347	20231129	140500	572914580	15660	15650	15660	15650	196
348	20231129	140400	569847070	15650	15660	15660	15650	132
349	20231129	140300	567781060	15660	15660	15660	15660	1
350	20231129	140200	567765400	15660	15660	15660	15660	1
351	20231129	140100	567749740	15660	15660	15660	15660	1
352	20231129	140000	567734080	15660	15680	15680	15660	119
353	20231129	135900	565870520	15670	15680	15680	15670	128
354	20231129	135800	563864730	15680	15680	15680	15680	193
355	20231129	135700	560838490	15700	15700	15700	15700	0
356	20231129	135600	560838490	15700	15700	15700	15700	1
357	20231129	135500	560822790	15680	15690	15690	15680	327
358	20231129	135400	555693340	15700	15700	15700	15700	0
359	20231129	135300	555693340	15700	15700	15700	15700	0
360	20231129	135200	555693340	15700	15700	15700	15700	0
361	20231129	135100	555693340	15700	15690	15700	15690	40
362	20231129	135000	555065540	15690	15690	15690	15690	50
363	20231129	134900	554281040	15690	15690	15690	15690	164
364	20231129	134800	551707880	15690	15700	15700	15690	102
365	20231129	134700	550107480	15690	15690	15690	15690	210
366	20231129	134600	546812580	15700	15710	15710	15700	198
367	20231129	134500	543703840	15710	15710	15710	15710	100
368	20231129	134400	542132840	15730	15730	15730	15730	0
369	20231129	134300	542132840	15730	15730	15730	15730	39
370	20231129	134200	541519370	15730	15730	15730	15730	10
371	20231129	134100	541362070	15730	15730	15730	15730	1
372	20231129	134000	541346340	15720	15720	15720	15720	205
373	20231129	133900	538123740	15720	15720	15720	15720	3
374	20231129	133800	538076580	15720	15700	15720	15700	222
375	20231129	133700	534589870	15700	15700	15700	15700	333
376	20231129	133600	529361770	15700	15700	15700	15700	0
377	20231129	133500	529361770	15700	15700	15700	15700	47
378	20231129	133400	528623870	15700	15700	15700	15700	2
379	20231129	133300	528592470	15700	15700	15700	15690	30
380	20231129	133200	528121560	15700	15700	15700	15700	0
381	20231129	133100	528121560	15700	15700	15700	15700	0
382	20231129	133000	528121560	15700	15700	15700	15700	13
383	20231129	132900	527917460	15700	15700	15700	15700	0
384	20231129	132800	527917460	15700	15700	15700	15700	52
385	20231129	132700	527101060	15700	15690	15700	15690	101
386	20231129	132600	525516360	15700	15700	15700	15700	0
387	20231129	132500	525516360	15700	15700	15700	15700	1
388	20231129	132400	525500660	15690	15690	15690	15690	17
389	20231129	132300	525233930	15690	15690	15690	15690	0
390	20231129	132200	525233930	15690	15690	15690	15690	49
391	20231129	132100	524465120	15690	15690	15690	15690	0
392	20231129	132000	524465120	15690	15690	15690	15690	0
393	20231129	131900	524465120	15690	15690	15690	15690	2
394	20231129	131800	524433740	15690	15690	15690	15690	0
395	20231129	131700	524433740	15690	15690	15690	15690	0
396	20231129	131600	524433740	15690	15690	15690	15690	100
397	20231129	131500	522864740	15690	15690	15690	15690	0
398	20231129	131400	522864740	15690	15690	15690	15690	2
399	20231129	131300	522833360	15690	15690	15690	15690	22
400	20231129	131200	522488180	15690	15690	15690	15690	42
401	20231129	131100	521829200	15690	15690	15690	15690	0
402	20231129	131000	521829200	15690	15700	15700	15690	103
403	20231129	130900	520213120	15700	15700	15700	15700	0
404	20231129	130800	520213120	15700	15700	15700	15700	0
405	20231129	130700	520213120	15700	15700	15700	15700	1
406	20231129	130600	520197420	15690	15690	15690	15690	32
407	20231129	130500	519695340	15700	15700	15700	15700	0
408	20231129	130400	519695340	15700	15700	15700	15700	1
409	20231129	130300	519679640	15690	15690	15690	15690	31
410	20231129	130200	519193250	15690	15690	15690	15690	1
411	20231129	130100	519177560	15680	15680	15680	15680	1
412	20231129	130000	519161880	15690	15690	15690	15690	1
413	20231129	125900	519146190	15690	15690	15690	15690	0
414	20231129	125800	519146190	15690	15690	15690	15690	2
415	20231129	125700	519114810	15690	15700	15700	15690	5
416	20231129	125600	519036340	15700	15680	15700	15680	37
417	20231129	125500	518456080	15680	15690	15690	15680	191
418	20231129	125400	515459770	15710	15710	15710	15710	1
419	20231129	125300	515444060	15690	15700	15700	15690	350
420	20231129	125200	509949140	15710	15710	15710	15710	1
421	20231129	125100	509933430	15700	15700	15700	15700	26
422	20231129	125000	509525230	15710	15710	15710	15710	0
423	20231129	124900	509525230	15710	15710	15710	15710	0
424	20231129	124800	509525230	15710	15720	15720	15700	63
425	20231129	124700	508535610	15720	15720	15720	15720	1
426	20231129	124600	508519890	15700	15740	15740	15700	461
427	20231129	124500	501270450	15800	15800	15800	15800	0
428	20231129	124400	501270450	15800	15800	15800	15800	0
429	20231129	124300	501270450	15800	15800	15800	15800	32
430	20231129	124200	500764850	15800	15800	15800	15800	0
431	20231129	124100	500764850	15800	15770	15800	15770	16
432	20231129	124000	500512500	15790	15790	15790	15790	1
433	20231129	123900	500496710	15800	15800	15800	15800	0
434	20231129	123800	500496710	15800	15740	15800	15740	6
435	20231129	123700	500402210	15800	15750	15800	15750	89
436	20231129	123600	498997970	15750	15740	15750	15740	19
437	20231129	123500	498698900	15800	15800	15800	15800	0
438	20231129	123400	498698900	15800	15800	15800	15800	0
439	20231129	123300	498698900	15800	15800	15800	15800	0
440	20231129	123200	498698900	15800	15800	15800	15800	0
441	20231129	123100	498698900	15800	15800	15800	15800	0
442	20231129	123000	498698900	15800	15800	15800	15800	0
443	20231129	122900	498698900	15800	15790	15800	15790	19
444	20231129	122800	498398780	15790	15790	15790	15790	49
445	20231129	122700	497625070	15800	15800	15800	15800	0
446	20231129	122600	497625070	15800	15780	15800	15780	133
447	20231129	122500	495525910	15780	15780	15780	15780	0
448	20231129	122400	495525910	15780	15780	15780	15780	0
449	20231129	122300	495525910	15780	15760	15780	15760	48
450	20231129	122200	494768960	15770	15770	15770	15770	0
451	20231129	122100	494768960	15770	15770	15770	15770	0
452	20231129	122000	494768960	15770	15760	15770	15760	30
453	20231129	121900	494295900	15770	15770	15770	15770	0
454	20231129	121800	494295900	15770	15770	15770	15770	0
455	20231129	121700	494295900	15770	15760	15770	15760	63
456	20231129	121600	493302590	15760	15760	15760	15760	100
457	20231129	121500	491726590	15770	15760	15770	15760	51
458	20231129	121400	490922820	15770	15720	15770	15720	101
459	20231129	121300	489331690	15740	15740	15740	15740	1
460	20231129	121200	489315950	15730	15730	15730	15730	55
461	20231129	121100	488450800	15720	15700	15720	15700	335
462	20231129	121000	483185820	15700	15700	15700	15700	2
463	20231129	120900	483154420	15700	15700	15700	15700	0
464	20231129	120800	483154420	15700	15700	15700	15700	0
465	20231129	120700	483154420	15700	15700	15700	15700	0
466	20231129	120600	483154420	15700	15700	15700	15700	170
467	20231129	120500	480485420	15700	15710	15710	15700	300
468	20231129	120400	475773020	15730	15730	15730	15730	2
469	20231129	120300	475741560	15730	15730	15730	15730	0
470	20231129	120200	475741560	15730	15730	15730	15730	0
471	20231129	120100	475741560	15730	15720	15730	15720	393
472	20231129	120000	469563590	15720	15720	15720	15720	0
473	20231129	115900	469563590	15720	15710	15720	15710	920
474	20231129	115800	455101890	15710	15710	15710	15710	184
475	20231129	115700	452211250	15710	15710	15710	15710	441
476	20231129	115600	445283140	15700	15700	15700	15700	147
477	20231129	115500	442975240	15690	15680	15690	15680	529
478	20231129	115400	434675270	15680	15680	15680	15680	7
479	20231129	115300	434565510	15670	15670	15670	15670	5
480	20231129	115200	434487160	15670	15670	15670	15670	0
481	20231129	115100	434487160	15670	15650	15670	15650	481
482	20231129	115000	426949910	15650	15650	15650	15650	188
483	20231129	114900	424007710	15650	15650	15650	15650	0
484	20231129	114800	424007710	15650	15650	15650	15650	0
485	20231129	114700	424007710	15650	15650	15650	15650	1
486	20231129	114600	423992060	15650	15650	15650	15650	1
487	20231129	114500	423976410	15650	15640	15650	15640	41
488	20231129	114400	423334860	15630	15630	15630	15630	1
489	20231129	114300	423319230	15620	15630	15650	15620	60
490	20231129	114200	422381720	15630	15630	15630	15630	14
491	20231129	114100	422162900	15630	15630	15630	15630	38
492	20231129	114000	421568960	15650	15640	15650	15640	120
493	20231129	113900	419691690	15640	15640	15640	15640	0
494	20231129	113800	419691690	15640	15640	15640	15640	22
495	20231129	113700	419347610	15650	15650	15650	15650	702
496	20231129	113600	408361310	15670	15670	15670	15670	10
497	20231129	113500	408204610	15670	15660	15670	15660	140
498	20231129	113400	406011990	15660	15660	15660	15660	0
499	20231129	113300	406011990	15660	15660	15660	15660	27
500	20231129	113200	405589170	15660	15650	15660	15650	109
501	20231129	113100	403883310	15650	15650	15650	15640	49
502	20231129	113000	403116930	15650	15650	15650	15650	10
503	20231129	112900	402960430	15650	15650	15650	15650	0
504	20231129	112800	402960430	15650	15650	15650	15650	31
505	20231129	112700	402475280	15650	15650	15650	15650	1
506	20231129	112600	402459630	15650	15650	15650	15650	79
507	20231129	112500	401223280	15650	15650	15650	15650	0
508	20231129	112400	401223280	15650	15650	15650	15650	1
509	20231129	112300	401207630	15650	15650	15650	15650	2
510	20231129	112200	401176330	15650	15650	15650	15650	55
511	20231129	112100	400315580	15650	15650	15650	15650	4
512	20231129	112000	400252980	15650	15620	15650	15620	27
513	20231129	111900	399831210	15650	15650	15650	15650	1
514	20231129	111800	399815560	15650	15650	15650	15650	0
515	20231129	111700	399815560	15650	15650	15650	15650	80
516	20231129	111600	398563560	15650	15650	15650	15650	0
517	20231129	111500	398563560	15650	15650	15650	15650	0
518	20231129	111400	398563560	15650	15650	15650	15610	231
519	20231129	111300	394955030	15640	15630	15650	15620	159
520	20231129	111200	392470530	15640	15640	15640	15640	73
521	20231129	111100	391328810	15640	15640	15640	15640	5
522	20231129	111000	391250610	15650	15650	15650	15650	5
523	20231129	110900	391172360	15650	15630	15650	15630	30
524	20231129	110800	390703440	15630	15640	15640	15630	187
525	20231129	110700	387779620	15630	15630	15630	15630	15
526	20231129	110600	387545170	15640	15640	15640	15640	0
527	20231129	110500	387545170	15640	15640	15640	15630	3
528	20231129	110400	387498260	15630	15630	15630	15630	19
529	20231129	110300	387201290	15630	15620	15630	15620	71
530	20231129	110200	386092260	15630	15630	15630	15630	0
531	20231129	110100	386092260	15630	15630	15630	15630	0
532	20231129	110000	386092260	15630	15620	15630	15620	30
533	20231129	105900	385623370	15610	15620	15620	15610	300
534	20231129	105800	380938830	15640	15640	15640	15640	0
535	20231129	105700	380938830	15640	15630	15640	15630	56
536	20231129	105600	380063540	15630	15630	15630	15630	1
537	20231129	105500	380047910	15630	15630	15630	15630	0
538	20231129	105400	380047910	15630	15630	15630	15630	2
539	20231129	105300	380016650	15630	15630	15630	15630	0
540	20231129	105200	380016650	15630	15630	15630	15630	19
541	20231129	105100	379719680	15630	15620	15630	15620	11
542	20231129	105000	379547850	15630	15620	15630	15620	81
543	20231129	104900	378282620	15630	15630	15630	15630	0
544	20231129	104800	378282620	15630	15630	15630	15630	2
545	20231129	104700	378251360	15630	15630	15630	15630	0
546	20231129	104600	378251360	15630	15630	15630	15630	6
547	20231129	104500	378157580	15630	15630	15630	15630	0
548	20231129	104400	378157580	15630	15640	15640	15630	28
549	20231129	104300	377719910	15640	15640	15640	15640	3
550	20231129	104200	377672990	15640	15620	15640	15620	43
551	20231129	104100	377001110	15620	15620	15620	15620	90
552	20231129	104000	375595310	15620	15620	15620	15620	10
553	20231129	103900	375439110	15620	15620	15620	15620	100
554	20231129	103800	373877110	15620	15620	15620	15620	0
555	20231129	103700	373877110	15620	15610	15620	15610	52
556	20231129	103600	373065370	15620	15620	15620	15620	0
557	20231129	103500	373065370	15620	15610	15620	15610	9
558	20231129	103400	372924870	15620	15620	15620	15620	95
559	20231129	103300	371440970	15620	15620	15620	15620	0
560	20231129	103200	371440970	15620	15620	15620	15620	1
561	20231129	103100	371425350	15610	15620	15620	15610	34
562	20231129	103000	370894360	15620	15620	15620	15620	9
563	20231129	102900	370753780	15620	15620	15620	15620	0
564	20231129	102800	370753780	15620	15620	15620	15620	101
565	20231129	102700	369176160	15610	15610	15610	15610	59
566	20231129	102600	368255170	15620	15620	15620	15620	0
567	20231129	102500	368255170	15620	15620	15620	15620	3
568	20231129	102400	368208310	15620	15620	15620	15620	38
569	20231129	102300	367614750	15620	15620	15620	15620	1
570	20231129	102200	367599130	15620	15640	15640	15620	97
571	20231129	102100	366083090	15650	15650	15650	15650	1
572	20231129	102000	366067440	15650	15650	15650	15650	0
573	20231129	101900	366067440	15650	15650	15650	15650	0
574	20231129	101800	366067440	15650	15650	15650	15650	38
575	20231129	101700	365472740	15640	15640	15640	15640	0
576	20231129	101600	365472740	15640	15640	15640	15640	8
577	20231129	101500	365347620	15640	15640	15640	15640	90
578	20231129	101400	363940020	15660	15660	15660	15660	1
579	20231129	101300	363924360	15640	15640	15640	15640	5
580	20231129	101200	363846160	15660	15660	15660	15660	37
581	20231129	101100	363266740	15640	15640	15640	15640	62
582	20231129	101000	362297060	15640	15640	15650	15640	807
583	20231129	100900	349667830	15630	15620	15630	15620	4
584	20231129	100800	349605320	15610	15610	15610	15610	1
585	20231129	100700	349589710	15610	15590	15610	15590	2027
586	20231129	100600	317971130	15590	15590	15590	15590	20
587	20231129	100500	317659330	15590	15550	15590	15550	52
588	20231129	100400	316850650	15590	15590	15590	15580	74
589	20231129	100300	315697710	15590	15580	15590	15550	337
590	20231129	100200	310450730	15580	15560	15580	15560	192
591	20231129	100100	307463150	15580	15560	15580	15560	325
592	20231129	100000	302404130	15560	15560	15560	15560	12
593	20231129	095900	302217410	15550	15550	15550	15550	4
594	20231129	095800	302155210	15550	15530	15550	15530	55
595	20231129	095700	301300580	15530	15530	15530	15530	30
596	20231129	095600	300834680	15530	15540	15540	15530	65
597	20231129	095500	299824590	15540	15540	15540	15540	0
598	20231129	095400	299824590	15540	15520	15540	15520	20
599	20231129	095300	299514170	15520	15520	15540	15520	85
600	20231129	095200	298194950	15520	15520	15520	15510	603
601	20231129	095100	288841710	15520	15530	15530	15520	903
602	20231129	095000	274825540	15540	15540	15540	15540	200
603	20231129	094900	271717540	15540	15540	15540	15540	5
604	20231129	094800	271639840	15540	15530	15540	15530	26
605	20231129	094700	271236040	15530	15540	15540	15530	719
606	20231129	094600	260068950	15540	15540	15540	15540	0
607	20231129	094500	260068950	15540	15530	15540	15530	120
608	20231129	094400	258204680	15530	15530	15530	15530	271
609	20231129	094300	253996050	15530	15530	15530	15530	111
610	20231129	094200	252272220	15540	15540	15540	15520	613
611	20231129	094100	242751370	15550	15550	15550	15530	842
612	20231129	094000	229664140	15560	15590	15590	15560	4206
613	20231129	093900	164180250	15590	15580	15590	15580	268
614	20231129	093800	160004800	15590	15590	15590	15590	101
615	20231129	093700	158430210	15580	15590	15600	15580	691
616	20231129	093600	147658510	15600	15600	15600	15600	192
617	20231129	093500	144663310	15600	15600	15600	15600	0
618	20231129	093400	144663310	15600	15590	15600	15590	42
619	20231129	093300	144008520	15600	15600	15600	15590	33
620	20231129	093200	143494030	15600	15600	15600	15590	38
621	20231129	093100	142901540	15600	15600	15600	15600	0
622	20231129	093000	142901540	15600	15590	15600	15590	605
623	20231129	092900	133466050	15590	15600	15600	15590	67
624	20231129	092800	132420870	15600	15600	15600	15580	481
625	20231129	092700	124925250	15600	15600	15600	15580	341
626	20231129	092600	119608660	15610	15610	15610	15610	8
627	20231129	092500	119483780	15620	15620	15620	15620	0
628	20231129	092400	119483780	15620	15600	15620	15600	146
629	20231129	092300	117206100	15630	15630	15630	15630	0
630	20231129	092200	117206100	15630	15600	15630	15600	87
631	20231129	092100	115848870	15630	15600	15630	15600	97
632	20231129	092000	114335610	15630	15590	15630	15590	2
633	20231129	091900	114304390	15640	15580	15640	15580	1977
634	20231129	091800	83482930	15580	15580	15580	15570	80
635	20231129	091700	82236920	15580	15580	15580	15580	53
636	20231129	091600	81411180	15570	15580	15590	15570	835
637	20231129	091500	68407040	15590	15580	15590	15580	274
638	20231129	091400	64137790	15580	15590	15590	15580	89
639	20231129	091300	62750710	15600	15620	15620	15590	399
640	20231129	091200	56526010	15620	15610	15620	15610	2
641	20231129	091100	56494780	15630	15620	15630	15620	210
642	20231129	091000	53214550	15620	15640	15650	15610	254
643	20231129	090900	49243960	15650	15660	15700	15650	53
644	20231129	090800	48413960	15700	15700	15700	15700	9
645	20231129	090700	48272660	15700	15700	15700	15700	10
646	20231129	090600	48115660	15700	15710	15710	15610	273
647	20231129	090500	43843710	15710	15610	15710	15600	546
648	20231129	090400	35299730	15650	15650	15650	15590	236
649	20231129	090300	31617990	15650	15570	15660	15560	305
650	20231129	090200	26864670	15580	15670	15670	15580	276
651	20231129	090100	22562130	15600	15700	15800	15600	546
652	20231129	090000	14017300	15700	15760	15800	15700	891