KissMeData/083930/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	195200	461743470	13850	13850	13850	13850	932
3	20231129	195100	461743470	13850	13850	13850	13850	0
4	20231129	195000	461743470	13850	13850	13850	13850	0
5	20231129	194900	461743470	13850	13850	13850	13850	0
6	20231129	194800	461743470	13850	13850	13850	13850	0
7	20231129	194700	461743470	13850	13850	13850	13850	0
8	20231129	194600	461743470	13850	13850	13850	13850	0
9	20231129	194500	461743470	13850	13850	13850	13850	0
10	20231129	194400	461743470	13850	13850	13850	13850	0
11	20231129	194300	461743470	13850	13850	13850	13850	0
12	20231129	194200	461743470	13850	13850	13850	13850	0
13	20231129	194100	461743470	13850	13850	13850	13850	0
14	20231129	194000	461743470	13850	13850	13850	13850	0
15	20231129	193900	461743470	13850	13850	13850	13850	0
16	20231129	193800	461743470	13850	13850	13850	13850	0
17	20231129	193700	461743470	13850	13850	13850	13850	0
18	20231129	193600	461743470	13850	13850	13850	13850	0
19	20231129	193500	461743470	13850	13850	13850	13850	0
20	20231129	193400	461743470	13850	13850	13850	13850	0
21	20231129	193300	461743470	13850	13850	13850	13850	0
22	20231129	193200	461743470	13850	13850	13850	13850	0
23	20231129	193100	461743470	13850	13850	13850	13850	0
24	20231129	193000	461743470	13850	13850	13850	13850	0
25	20231129	192900	461743470	13850	13850	13850	13850	0
26	20231129	192800	461743470	13850	13850	13850	13850	0
27	20231129	192700	461743470	13850	13850	13850	13850	0
28	20231129	192600	461743470	13850	13850	13850	13850	0
29	20231129	192500	461743470	13850	13850	13850	13850	0
30	20231129	192400	461743470	13850	13850	13850	13850	0
31	20231129	192300	461743470	13850	13850	13850	13850	0
32	20231129	192200	461743470	13850	13850	13850	13850	932
33	20231129	192100	461743470	13850	13850	13850	13850	0
34	20231129	192000	461743470	13850	13850	13850	13850	0
35	20231129	191900	461743470	13850	13850	13850	13850	0
36	20231129	191800	461743470	13850	13850	13850	13850	0
37	20231129	191700	461743470	13850	13850	13850	13850	0
38	20231129	191600	461743470	13850	13850	13850	13850	0
39	20231129	191500	461743470	13850	13850	13850	13850	0
40	20231129	191400	461743470	13850	13850	13850	13850	0
41	20231129	191300	461743470	13850	13850	13850	13850	0
42	20231129	191200	461743470	13850	13850	13850	13850	0
43	20231129	191100	461743470	13850	13850	13850	13850	0
44	20231129	191000	461743470	13850	13850	13850	13850	0
45	20231129	190900	461743470	13850	13850	13850	13850	0
46	20231129	190800	461743470	13850	13850	13850	13850	0
47	20231129	190700	461743470	13850	13850	13850	13850	0
48	20231129	190600	461743470	13850	13850	13850	13850	0
49	20231129	190500	461743470	13850	13850	13850	13850	0
50	20231129	190400	461743470	13850	13850	13850	13850	0
51	20231129	190300	461743470	13850	13850	13850	13850	0
52	20231129	190200	461743470	13850	13850	13850	13850	0
53	20231129	190100	461743470	13850	13850	13850	13850	0
54	20231129	190000	461743470	13850	13850	13850	13850	0
55	20231129	185900	461743470	13850	13850	13850	13850	0
56	20231129	185800	461743470	13850	13850	13850	13850	0
57	20231129	185700	461743470	13850	13850	13850	13850	0
58	20231129	185600	461743470	13850	13850	13850	13850	0
59	20231129	185500	461743470	13850	13850	13850	13850	0
60	20231129	185400	461743470	13850	13850	13850	13850	0
61	20231129	185300	461743470	13850	13850	13850	13850	0
62	20231129	185200	461743470	13850	13850	13850	13850	932
63	20231129	185100	461743470	13850	13850	13850	13850	0
64	20231129	185000	461743470	13850	13850	13850	13850	0
65	20231129	184900	461743470	13850	13850	13850	13850	0
66	20231129	184800	461743470	13850	13850	13850	13850	0
67	20231129	184700	461743470	13850	13850	13850	13850	0
68	20231129	184600	461743470	13850	13850	13850	13850	0
69	20231129	184500	461743470	13850	13850	13850	13850	0
70	20231129	184400	461743470	13850	13850	13850	13850	0
71	20231129	184300	461743470	13850	13850	13850	13850	0
72	20231129	184200	461743470	13850	13850	13850	13850	0
73	20231129	184100	461743470	13850	13850	13850	13850	0
74	20231129	184000	461743470	13850	13850	13850	13850	0
75	20231129	183900	461743470	13850	13850	13850	13850	0
76	20231129	183800	461743470	13850	13850	13850	13850	0
77	20231129	183700	461743470	13850	13850	13850	13850	0
78	20231129	183600	461743470	13850	13850	13850	13850	0
79	20231129	183500	461743470	13850	13850	13850	13850	0
80	20231129	183400	461743470	13850	13850	13850	13850	0
81	20231129	183300	461743470	13850	13850	13850	13850	0
82	20231129	183200	461743470	13850	13850	13850	13850	0
83	20231129	183100	461743470	13850	13850	13850	13850	0
84	20231129	183000	461743470	13850	13850	13850	13850	0
85	20231129	182900	461743470	13850	13850	13850	13850	0
86	20231129	182800	461743470	13850	13850	13850	13850	0
87	20231129	182700	461743470	13850	13850	13850	13850	0
88	20231129	182600	461743470	13850	13850	13850	13850	0
89	20231129	182500	461743470	13850	13850	13850	13850	0
90	20231129	182400	461743470	13850	13850	13850	13850	0
91	20231129	182300	461743470	13850	13850	13850	13850	0
92	20231129	182200	461743470	13850	13850	13850	13850	932
93	20231129	182100	461743470	13850	13850	13850	13850	0
94	20231129	182000	461743470	13850	13850	13850	13850	0
95	20231129	181900	461743470	13850	13850	13850	13850	0
96	20231129	181800	461743470	13850	13850	13850	13850	0
97	20231129	181700	461743470	13850	13850	13850	13850	0
98	20231129	181600	461743470	13850	13850	13850	13850	0
99	20231129	181500	461743470	13850	13850	13850	13850	0
100	20231129	181400	461743470	13850	13850	13850	13850	0
101	20231129	181300	461743470	13850	13850	13850	13850	0
102	20231129	181200	461743470	13850	13850	13850	13850	0
103	20231129	181100	461743470	13850	13850	13850	13850	0
104	20231129	181000	461743470	13850	13850	13850	13850	0
105	20231129	180900	461743470	13850	13850	13850	13850	0
106	20231129	180800	461743470	13850	13850	13850	13850	0
107	20231129	180700	461743470	13850	13850	13850	13850	0
108	20231129	180600	461743470	13850	13850	13850	13850	0
109	20231129	180500	461743470	13850	13850	13850	13850	0
110	20231129	180400	461743470	13850	13850	13850	13850	0
111	20231129	180300	461743470	13850	13850	13850	13850	0
112	20231129	180200	461743470	13850	13850	13850	13850	0
113	20231129	180100	461743470	13850	13850	13850	13850	0
114	20231129	180000	461743470	13850	13850	13850	13850	0
115	20231129	175900	461743470	13850	13850	13850	13850	0
116	20231129	175800	461743470	13850	13850	13850	13850	0
117	20231129	175700	461743470	13850	13850	13850	13850	0
118	20231129	175600	461743470	13850	13850	13850	13850	0
119	20231129	175500	461743470	13850	13850	13850	13850	0
120	20231129	175400	461743470	13850	13850	13850	13850	0
121	20231129	175300	461743470	13850	13850	13850	13850	0
122	20231129	175200	461743470	13850	13850	13850	13850	932
123	20231129	175100	461743470	13850	13850	13850	13850	0
124	20231129	175000	461743470	13850	13850	13850	13850	0
125	20231129	174900	461743470	13850	13850	13850	13850	0
126	20231129	174800	461743470	13850	13850	13850	13850	0
127	20231129	174700	461743470	13850	13850	13850	13850	0
128	20231129	174600	461743470	13850	13850	13850	13850	0
129	20231129	174500	461743470	13850	13850	13850	13850	0
130	20231129	174400	461743470	13850	13850	13850	13850	0
131	20231129	174300	461743470	13850	13850	13850	13850	0
132	20231129	174200	461743470	13850	13850	13850	13850	0
133	20231129	174100	461743470	13850	13850	13850	13850	0
134	20231129	174000	461743470	13850	13850	13850	13850	0
135	20231129	173900	461743470	13850	13850	13850	13850	0
136	20231129	173800	461743470	13850	13850	13850	13850	0
137	20231129	173700	461743470	13850	13850	13850	13850	0
138	20231129	173600	461743470	13850	13850	13850	13850	0
139	20231129	173500	461743470	13850	13850	13850	13850	0
140	20231129	173400	461743470	13850	13850	13850	13850	0
141	20231129	173300	461743470	13850	13850	13850	13850	0
142	20231129	173200	461743470	13850	13850	13850	13850	0
143	20231129	173100	461743470	13850	13850	13850	13850	0
144	20231129	173000	461743470	13850	13850	13850	13850	0
145	20231129	172900	461743470	13850	13850	13850	13850	0
146	20231129	172800	461743470	13850	13850	13850	13850	0
147	20231129	172700	461743470	13850	13850	13850	13850	0
148	20231129	172600	461743470	13850	13850	13850	13850	0
149	20231129	172500	461743470	13850	13850	13850	13850	0
150	20231129	172400	461743470	13850	13850	13850	13850	0
151	20231129	172300	461743470	13850	13850	13850	13850	0
152	20231129	172200	461743470	13850	13850	13850	13850	932
153	20231129	172100	461743470	13850	13850	13850	13850	0
154	20231129	172000	461743470	13850	13850	13850	13850	0
155	20231129	171900	461743470	13850	13850	13850	13850	0
156	20231129	171800	461743470	13850	13850	13850	13850	0
157	20231129	171700	461743470	13850	13850	13850	13850	0
158	20231129	171600	461743470	13850	13850	13850	13850	0
159	20231129	171500	461743470	13850	13850	13850	13850	0
160	20231129	171400	461743470	13850	13850	13850	13850	0
161	20231129	171300	461743470	13850	13850	13850	13850	0
162	20231129	171200	461743470	13850	13850	13850	13850	0
163	20231129	171100	461743470	13850	13850	13850	13850	0
164	20231129	171000	461743470	13850	13850	13850	13850	0
165	20231129	170900	461743470	13850	13850	13850	13850	0
166	20231129	170800	461743470	13850	13850	13850	13850	0
167	20231129	170700	461743470	13850	13850	13850	13850	0
168	20231129	170600	461743470	13850	13850	13850	13850	0
169	20231129	170500	461743470	13850	13850	13850	13850	0
170	20231129	170400	461743470	13850	13850	13850	13850	0
171	20231129	170300	461743470	13850	13850	13850	13850	0
172	20231129	170200	461743470	13850	13850	13850	13850	0
173	20231129	170100	461743470	13850	13850	13850	13850	0
174	20231129	170000	461743470	13850	13850	13850	13850	0
175	20231129	165900	461743470	13850	13850	13850	13850	0
176	20231129	165800	461743470	13850	13850	13850	13850	0
177	20231129	165700	461743470	13850	13850	13850	13850	0
178	20231129	165600	461743470	13850	13850	13850	13850	0
179	20231129	165500	461743470	13850	13850	13850	13850	0
180	20231129	165400	461743470	13850	13850	13850	13850	0
181	20231129	165300	461743470	13850	13850	13850	13850	0
182	20231129	165200	461743470	13850	13850	13850	13850	932
183	20231129	165100	461743470	13850	13850	13850	13850	0
184	20231129	165000	461743470	13850	13850	13850	13850	0
185	20231129	164900	461743470	13850	13850	13850	13850	0
186	20231129	164800	461743470	13850	13850	13850	13850	0
187	20231129	164700	461743470	13850	13850	13850	13850	0
188	20231129	164600	461743470	13850	13850	13850	13850	0
189	20231129	164500	461743470	13850	13850	13850	13850	0
190	20231129	164400	461743470	13850	13850	13850	13850	0
191	20231129	164300	461743470	13850	13850	13850	13850	0
192	20231129	164200	461743470	13850	13850	13850	13850	0
193	20231129	164100	461743470	13850	13850	13850	13850	0
194	20231129	164000	461743470	13850	13850	13850	13850	0
195	20231129	163900	461743470	13850	13850	13850	13850	0
196	20231129	163800	461743470	13850	13850	13850	13850	0
197	20231129	163700	461743470	13850	13850	13850	13850	0
198	20231129	163600	461743470	13850	13850	13850	13850	0
199	20231129	163500	461743470	13850	13850	13850	13850	0
200	20231129	163400	461743470	13850	13850	13850	13850	0
201	20231129	163300	461743470	13850	13850	13850	13850	0
202	20231129	163200	461743470	13850	13850	13850	13850	0
203	20231129	163100	461743470	13850	13850	13850	13850	0
204	20231129	163000	461743470	13850	13850	13850	13850	0
205	20231129	162900	461743470	13850	13850	13850	13850	0
206	20231129	162800	461743470	13850	13850	13850	13850	0
207	20231129	162700	461743470	13850	13850	13850	13850	0
208	20231129	162600	461743470	13850	13850	13850	13850	0
209	20231129	162500	461743470	13850	13850	13850	13850	0
210	20231129	162400	461743470	13850	13850	13850	13850	0
211	20231129	162300	461743470	13850	13850	13850	13850	0
212	20231129	162200	461743470	13850	13850	13850	13850	932
213	20231129	162100	461743470	13850	13850	13850	13850	0
214	20231129	162000	461743470	13850	13850	13850	13850	0
215	20231129	161900	461743470	13850	13850	13850	13850	0
216	20231129	161800	461743470	13850	13850	13850	13850	0
217	20231129	161700	461743470	13850	13850	13850	13850	0
218	20231129	161600	461743470	13850	13850	13850	13850	0
219	20231129	161500	461743470	13850	13850	13850	13850	0
220	20231129	161400	461743470	13850	13850	13850	13850	0
221	20231129	161300	461743470	13850	13850	13850	13850	0
222	20231129	161200	461743470	13850	13850	13850	13850	0
223	20231129	161100	461743470	13850	13850	13850	13850	0
224	20231129	161000	461743470	13850	13850	13850	13850	0
225	20231129	160900	461743470	13850	13850	13850	13850	0
226	20231129	160800	461743470	13850	13850	13850	13850	0
227	20231129	160700	461743470	13850	13850	13850	13850	0
228	20231129	160600	461743470	13850	13850	13850	13850	0
229	20231129	160500	461743470	13850	13850	13850	13850	0
230	20231129	160400	461743470	13850	13850	13850	13850	0
231	20231129	160300	461743470	13850	13850	13850	13850	0
232	20231129	160200	461743470	13850	13850	13850	13850	0
233	20231129	160100	461743470	13850	13850	13850	13850	0
234	20231129	160000	461743470	13850	13850	13850	13850	0
235	20231129	155900	461743470	13850	13850	13850	13850	0
236	20231129	155800	461743470	13850	13850	13850	13850	0
237	20231129	155700	461743470	13850	13850	13850	13850	0
238	20231129	155600	461743470	13850	13850	13850	13850	0
239	20231129	155500	461743470	13850	13850	13850	13850	0
240	20231129	155400	461743470	13850	13850	13850	13850	0
241	20231129	155300	461743470	13850	13850	13850	13850	0
242	20231129	155200	461743470	13850	13850	13850	13850	932
243	20231129	155100	461743470	13850	13850	13850	13850	0
244	20231129	155000	461743470	13850	13850	13850	13850	0
245	20231129	154900	461743470	13850	13850	13850	13850	0
246	20231129	154800	461743470	13850	13850	13850	13850	0
247	20231129	154700	461743470	13850	13850	13850	13850	0
248	20231129	154600	461743470	13850	13850	13850	13850	0
249	20231129	154500	461743470	13850	13850	13850	13850	0
250	20231129	154400	461743470	13850	13850	13850	13850	0
251	20231129	154300	461743470	13850	13850	13850	13850	0
252	20231129	154200	461743470	13850	13850	13850	13850	0
253	20231129	154100	461743470	13850	13850	13850	13850	0
254	20231129	154000	461743470	13850	13850	13850	13850	0
255	20231129	153900	461743470	13850	13850	13850	13850	0
256	20231129	153800	461743470	13850	13850	13850	13850	0
257	20231129	153700	461743470	13850	13850	13850	13850	0
258	20231129	153600	461743470	13850	13850	13850	13850	0
259	20231129	153500	461743470	13850	13850	13850	13850	0
260	20231129	153400	461743470	13850	13850	13850	13850	0
261	20231129	153300	461743470	13850	13850	13850	13850	0
262	20231129	153200	461743470	13850	13850	13850	13850	0
263	20231129	153100	461743470	13850	13850	13850	13850	0
264	20231129	153000	461743470	13850	13850	13850	13850	932
265	20231129	152900	448835270	13840	13840	13840	13840	0
266	20231129	152800	448835270	13840	13840	13840	13840	0
267	20231129	152700	448835270	13840	13840	13840	13840	0
268	20231129	152600	448835270	13840	13840	13840	13840	0
269	20231129	152500	448835270	13840	13840	13840	13840	0
270	20231129	152400	448835270	13840	13840	13840	13840	0
271	20231129	152300	448835270	13840	13840	13840	13840	0
272	20231129	152200	448835270	13840	13840	13840	13840	0
273	20231129	152100	448835270	13840	13840	13840	13840	0
274	20231129	152000	448835270	13840	13840	13840	13840	0
275	20231129	151900	448835270	13840	13840	13850	13840	166
276	20231129	151800	446537730	13850	13840	13850	13840	30
277	20231129	151700	446122430	13840	13840	13840	13840	14
278	20231129	151600	445928670	13850	13840	13850	13840	557
279	20231129	151500	438218970	13840	13840	13840	13840	538
280	20231129	151400	430773050	13840	13840	13840	13840	10
281	20231129	151300	430634650	13810	13830	13830	13810	472
282	20231129	151200	424107170	13810	13810	13810	13810	0
283	20231129	151100	424107170	13810	13810	13810	13810	55
284	20231129	151000	423347620	13810	13820	13820	13810	35
285	20231129	150900	422864050	13830	13830	13830	13830	0
286	20231129	150800	422864050	13830	13830	13830	13830	31
287	20231129	150700	422435320	13810	13810	13810	13810	240
288	20231129	150600	419120920	13800	13800	13800	13800	12
289	20231129	150500	418955320	13800	13810	13810	13800	32
290	20231129	150400	418513510	13810	13800	13810	13800	102
291	20231129	150300	417105890	13790	13790	13790	13790	0
292	20231129	150200	417105890	13790	13800	13800	13790	668
293	20231129	150100	407894050	13800	13810	13810	13800	163
294	20231129	150000	405644520	13800	13800	13800	13800	200
295	20231129	145900	402884520	13810	13810	13810	13810	5
296	20231129	145800	402815470	13810	13810	13810	13810	1
297	20231129	145700	402801660	13800	13820	13820	13800	158
298	20231129	145600	400620390	13830	13830	13830	13820	37
299	20231129	145500	400108760	13830	13820	13830	13820	41
300	20231129	145400	399542030	13830	13820	13830	13820	21
301	20231129	145300	399251680	13830	13840	13840	13830	661
302	20231129	145200	390107320	13840	13830	13840	13830	173
303	20231129	145100	387714560	13830	13820	13830	13820	28
304	20231129	145000	387327400	13830	13830	13830	13820	20
305	20231129	144900	387050880	13830	13830	13830	13830	10
306	20231129	144800	386912580	13810	13810	13810	13810	0
307	20231129	144700	386912580	13810	13810	13810	13810	0
308	20231129	144600	386912580	13810	13810	13810	13810	0
309	20231129	144500	386912580	13810	13810	13810	13810	9
310	20231129	144400	386788290	13800	13800	13800	13800	0
311	20231129	144300	386788290	13800	13800	13800	13800	4
312	20231129	144200	386733090	13800	13810	13810	13800	140
313	20231129	144100	384800950	13810	13840	13840	13810	41
314	20231129	144000	384234290	13840	13840	13840	13840	1
315	20231129	143900	384220450	13810	13810	13810	13810	0
316	20231129	143800	384220450	13810	13820	13820	13810	58
317	20231129	143700	383419410	13820	13840	13840	13820	747
318	20231129	143600	373088800	13840	13840	13840	13830	30
319	20231129	143500	372673680	13830	13830	13830	13830	23
320	20231129	143400	372355590	13840	13840	13840	13840	13
321	20231129	143300	372175670	13840	13840	13840	13840	12
322	20231129	143200	372009590	13840	13840	13840	13840	1
323	20231129	143100	371995750	13840	13840	13840	13840	12
324	20231129	143000	371829670	13840	13830	13840	13830	39
325	20231129	142900	371289990	13820	13820	13820	13820	3
326	20231129	142800	371248530	13820	13820	13820	13820	5
327	20231129	142700	371179430	13830	13840	13840	13830	36
328	20231129	142600	370681430	13840	13840	13840	13840	0
329	20231129	142500	370681430	13840	13850	13850	13840	77
330	20231129	142400	369615160	13850	13850	13850	13850	0
331	20231129	142300	369615160	13850	13850	13850	13850	1
332	20231129	142200	369601310	13850	13840	13850	13840	262
333	20231129	142100	365973410	13810	13800	13810	13800	352
334	20231129	142000	361115450	13810	13810	13810	13810	6
335	20231129	141900	361032590	13810	13810	13820	13810	54
336	20231129	141800	360286840	13810	13810	13810	13810	8
337	20231129	141700	360176360	13810	13810	13810	13810	16
338	20231129	141600	359955400	13800	13810	13810	13800	1224
339	20231129	141500	343064050	13810	13810	13810	13810	7
340	20231129	141400	342967380	13810	13810	13810	13810	6
341	20231129	141300	342884520	13810	13810	13810	13810	4
342	20231129	141200	342829280	13820	13830	13830	13820	34
343	20231129	141100	342359130	13840	13820	13840	13820	8
344	20231129	141000	342248430	13840	13800	13840	13800	4210
345	20231129	140900	284138630	13800	13780	13800	13780	245
346	20231129	140800	280762030	13790	13790	13790	13790	1
347	20231129	140700	280748240	13790	13790	13790	13790	0
348	20231129	140600	280748240	13790	13790	13790	13790	4
349	20231129	140500	280693080	13800	13800	13800	13800	102
350	20231129	140400	279285480	13800	13800	13800	13800	1
351	20231129	140300	279271680	13800	13800	13800	13800	1
352	20231129	140200	279257880	13780	13780	13780	13780	5
353	20231129	140100	279188980	13800	13800	13800	13790	84
354	20231129	140000	278030580	13790	13790	13790	13790	2
355	20231129	135900	278003000	13800	13800	13800	13800	1
356	20231129	135800	277989200	13800	13800	13800	13800	0
357	20231129	135700	277989200	13800	13800	13800	13800	1
358	20231129	135600	277975400	13800	13800	13800	13800	1
359	20231129	135500	277961600	13780	13780	13780	13780	0
360	20231129	135400	277961600	13780	13780	13780	13780	1
361	20231129	135300	277947820	13780	13770	13780	13770	7
362	20231129	135200	277851420	13780	13780	13780	13780	0
363	20231129	135100	277851420	13780	13780	13780	13780	0
364	20231129	135000	277851420	13780	13780	13780	13780	5
365	20231129	134900	277782520	13770	13770	13770	13770	0
366	20231129	134800	277782520	13770	13770	13770	13770	0
367	20231129	134700	277782520	13770	13770	13770	13770	7
368	20231129	134600	277686130	13780	13780	13780	13770	27
369	20231129	134500	277314140	13790	13790	13790	13790	1
370	20231129	134400	277300350	13780	13780	13780	13780	1
371	20231129	134300	277286570	13780	13780	13780	13780	1
372	20231129	134200	277272790	13780	13780	13780	13780	1
373	20231129	134100	277259010	13790	13790	13790	13790	1
374	20231129	134000	277245220	13790	13780	13790	13780	6
375	20231129	133900	277162520	13790	13790	13790	13790	11
376	20231129	133800	277010830	13790	13800	13800	13790	2
377	20231129	133700	276983240	13800	13800	13800	13800	10
378	20231129	133600	276845240	13800	13800	13800	13800	1
379	20231129	133500	276831440	13800	13800	13800	13800	1
380	20231129	133400	276817640	13800	13800	13800	13800	1
381	20231129	133300	276803840	13760	13760	13760	13760	0
382	20231129	133200	276803840	13760	13770	13770	13760	2
383	20231129	133100	276776310	13800	13800	13800	13800	46
384	20231129	133000	276141510	13800	13800	13800	13800	1
385	20231129	132900	276127710	13800	13750	13800	13750	43
386	20231129	132800	275536410	13800	13800	13800	13750	114
387	20231129	132700	273968210	13800	13790	13800	13750	111
388	20231129	132600	272440990	13800	13800	13800	13800	2
389	20231129	132500	272413390	13800	13790	13800	13790	185
390	20231129	132400	269862010	13780	13780	13780	13780	0
391	20231129	132300	269862010	13780	13780	13780	13780	0
392	20231129	132200	269862010	13780	13780	13780	13780	0
393	20231129	132100	269862010	13780	13780	13780	13780	0
394	20231129	132000	269862010	13780	13780	13780	13780	5
395	20231129	131900	269793110	13790	13790	13790	13790	0
396	20231129	131800	269793110	13790	13790	13790	13790	0
397	20231129	131700	269793110	13790	13790	13790	13790	0
398	20231129	131600	269793110	13790	13780	13790	13780	49
399	20231129	131500	269117840	13780	13780	13780	13780	0
400	20231129	131400	269117840	13780	13780	13780	13780	0
401	20231129	131300	269117840	13780	13750	13780	13750	59
402	20231129	131200	268306410	13780	13780	13780	13780	0
403	20231129	131100	268306410	13780	13780	13780	13780	0
404	20231129	131000	268306410	13780	13780	13780	13780	0
405	20231129	130900	268306410	13780	13780	13780	13740	100
406	20231129	130800	266930770	13790	13790	13790	13790	0
407	20231129	130700	266930770	13790	13790	13790	13790	58
408	20231129	130600	266130950	13790	13790	13790	13790	0
409	20231129	130500	266130950	13790	13790	13790	13790	0
410	20231129	130400	266130950	13790	13790	13790	13790	14
411	20231129	130300	265937890	13740	13740	13740	13740	0
412	20231129	130200	265937890	13740	13740	13740	13740	0
413	20231129	130100	265937890	13740	13740	13740	13740	0
414	20231129	130000	265937890	13740	13790	13790	13740	5
415	20231129	125900	265869130	13790	13790	13790	13790	0
416	20231129	125800	265869130	13790	13790	13790	13790	0
417	20231129	125700	265869130	13790	13790	13790	13770	53
418	20231129	125600	265139200	13800	13800	13800	13800	0
419	20231129	125500	265139200	13800	13800	13800	13800	0
420	20231129	125400	265139200	13800	13800	13800	13800	2
421	20231129	125300	265111600	13800	13800	13800	13800	0
422	20231129	125200	265111600	13800	13800	13800	13800	0
423	20231129	125100	265111600	13800	13800	13800	13800	2
424	20231129	125000	265084000	13800	13800	13800	13800	0
425	20231129	124900	265084000	13800	13800	13800	13800	0
426	20231129	124800	265084000	13800	13800	13800	13800	2
427	20231129	124700	265056400	13780	13790	13790	13780	100
428	20231129	124600	263677430	13800	13800	13800	13800	0
429	20231129	124500	263677430	13800	13800	13800	13800	0
430	20231129	124400	263677430	13800	13800	13800	13800	14
431	20231129	124300	263484230	13800	13800	13800	13800	7
432	20231129	124200	263387630	13810	13810	13810	13810	2
433	20231129	124100	263360010	13810	13810	13810	13810	2
434	20231129	124000	263332390	13800	13800	13800	13800	15
435	20231129	123900	263125390	13810	13800	13810	13800	9
436	20231129	123800	263001130	13800	13800	13800	13800	4
437	20231129	123700	262945930	13810	13820	13820	13810	18
438	20231129	123600	262697250	13820	13820	13820	13810	11
439	20231129	123500	262545250	13820	13820	13820	13820	1
440	20231129	123400	262531430	13820	13820	13820	13820	5
441	20231129	123300	262462330	13820	13820	13820	13820	5
442	20231129	123200	262393230	13820	13820	13820	13820	2
443	20231129	123100	262365590	13820	13820	13820	13820	6
444	20231129	123000	262282670	13820	13820	13820	13820	0
445	20231129	122900	262282670	13820	13820	13820	13820	3
446	20231129	122800	262241210	13810	13810	13810	13810	0
447	20231129	122700	262241210	13810	13800	13810	13790	19
448	20231129	122600	261978990	13810	13810	13810	13810	0
449	20231129	122500	261978990	13810	13810	13810	13810	13
450	20231129	122400	261799460	13800	13800	13800	13800	0
451	20231129	122300	261799460	13800	13790	13800	13790	20
452	20231129	122200	261523560	13790	13790	13790	13790	51
453	20231129	122100	260820270	13800	13800	13800	13800	2
454	20231129	122000	260792670	13820	13820	13820	13820	0
455	20231129	121900	260792670	13820	13820	13820	13820	0
456	20231129	121800	260792670	13820	13820	13820	13820	3
457	20231129	121700	260751210	13820	13790	13820	13790	15
458	20231129	121600	260543970	13770	13770	13770	13770	0
459	20231129	121500	260543970	13770	13770	13770	13770	0
460	20231129	121400	260543970	13770	13770	13770	13770	0
461	20231129	121300	260543970	13770	13770	13770	13770	549
462	20231129	121200	252984240	13740	13740	13740	13740	0
463	20231129	121100	252984240	13740	13770	13770	13740	170
464	20231129	121000	250646940	13770	13770	13770	13770	0
465	20231129	120900	250646940	13770	13770	13770	13770	2
466	20231129	120800	250619400	13770	13770	13770	13770	14
467	20231129	120700	250426620	13770	13770	13770	13770	2
468	20231129	120600	250399080	13760	13760	13760	13760	3
469	20231129	120500	250357800	13760	13760	13760	13760	1
470	20231129	120400	250344040	13760	13760	13760	13760	2
471	20231129	120300	250316520	13750	13750	13750	13750	501
472	20231129	120200	243427770	13750	13750	13750	13750	7
473	20231129	120100	243331520	13750	13750	13750	13750	2
474	20231129	120000	243304020	13750	13750	13750	13750	2
475	20231129	115900	243276520	13750	13750	13750	13750	5
476	20231129	115800	243207770	13750	13750	13750	13750	7
477	20231129	115700	243111520	13750	13750	13750	13750	8
478	20231129	115600	243001520	13750	13750	13750	13750	2
479	20231129	115500	242974020	13750	13750	13750	13750	4
480	20231129	115400	242919020	13750	13750	13750	13750	4
481	20231129	115300	242864020	13750	13770	13770	13750	12
482	20231129	115200	242698920	13770	13770	13770	13770	3
483	20231129	115100	242657610	13770	13750	13770	13750	9
484	20231129	115000	242533820	13770	13770	13770	13770	7
485	20231129	114900	242437430	13760	13740	13760	13740	29
486	20231129	114800	242038450	13750	13750	13750	13740	41
487	20231129	114700	241474710	13760	13760	13760	13760	5
488	20231129	114600	241405910	13760	13770	13770	13760	3
489	20231129	114500	241364620	13840	13840	13840	13840	0
490	20231129	114400	241364620	13840	13840	13840	13840	0
491	20231129	114300	241364620	13840	13840	13840	13840	0
492	20231129	114200	241364620	13840	13830	13840	13830	100
493	20231129	114100	239980780	13840	13760	13840	13750	261
494	20231129	114000	236387570	13750	13750	13750	13750	4
495	20231129	113900	236332570	13750	13750	13750	13750	4
496	20231129	113800	236277570	13750	13750	13750	13750	2
497	20231129	113700	236250070	13750	13750	13750	13750	10
498	20231129	113600	236112570	13790	13790	13790	13790	20
499	20231129	113500	235836770	13790	13750	13790	13750	2431
500	20231129	113400	202372010	13730	13720	13730	13720	1495
501	20231129	113300	181852130	13700	13700	13700	13700	0
502	20231129	113200	181852130	13700	13700	13700	13700	0
503	20231129	113100	181852130	13700	13700	13700	13700	7
504	20231129	113000	181756230	13700	13700	13700	13700	0
505	20231129	112900	181756230	13700	13700	13700	13700	0
506	20231129	112800	181756230	13700	13700	13700	13700	0
507	20231129	112700	181756230	13700	13700	13700	13700	0
508	20231129	112600	181756230	13700	13700	13700	13700	0
509	20231129	112500	181756230	13700	13700	13700	13700	0
510	20231129	112400	181756230	13700	13700	13700	13700	0
511	20231129	112300	181756230	13700	13700	13700	13700	0
512	20231129	112200	181756230	13700	13700	13700	13700	0
513	20231129	112100	181756230	13700	13700	13700	13700	0
514	20231129	112000	181756230	13700	13700	13700	13700	0
515	20231129	111900	181756230	13700	13700	13700	13700	0
516	20231129	111800	181756230	13700	13700	13700	13700	0
517	20231129	111700	181756230	13700	13700	13700	13700	0
518	20231129	111600	181756230	13700	13700	13700	13700	536
519	20231129	111500	174413030	13700	13700	13700	13700	2
520	20231129	111400	174385630	13690	13690	13690	13690	0
521	20231129	111300	174385630	13690	13690	13690	13690	120
522	20231129	111200	172742830	13690	13680	13690	13680	23
523	20231129	111100	172428060	13690	13690	13690	13680	17
524	20231129	111000	172195430	13690	13690	13690	13690	0
525	20231129	110900	172195430	13690	13690	13690	13690	0
526	20231129	110800	172195430	13690	13660	13690	13660	566
527	20231129	110700	164463420	13700	13700	13700	13700	2
528	20231129	110600	164436020	13670	13670	13670	13670	0
529	20231129	110500	164436020	13670	13670	13670	13670	23
530	20231129	110400	164121610	13680	13680	13680	13680	11
531	20231129	110300	163971130	13680	13690	13690	13680	2
532	20231129	110200	163943760	13680	13680	13680	13680	0
533	20231129	110100	163943760	13680	13680	13680	13680	0
534	20231129	110000	163943760	13680	13680	13680	13680	7
535	20231129	105900	163848000	13680	13680	13680	13680	93
536	20231129	105800	162575760	13680	13680	13680	13680	50
537	20231129	105700	161891760	13670	13670	13670	13670	0
538	20231129	105600	161891760	13670	13670	13670	13670	0
539	20231129	105500	161891760	13670	13670	13670	13660	35
540	20231129	105400	161413520	13700	13700	13700	13700	6
541	20231129	105300	161331320	13700	13700	13700	13700	0
542	20231129	105200	161331320	13700	13700	13700	13700	0
543	20231129	105100	161331320	13700	13700	13700	13700	10
544	20231129	105000	161194320	13720	13720	13720	13720	0
545	20231129	104900	161194320	13720	13720	13720	13720	0
546	20231129	104800	161194320	13720	13720	13720	13720	200
547	20231129	104700	158450320	13720	13720	13720	13720	0
548	20231129	104600	158450320	13720	13720	13720	13720	0
549	20231129	104500	158450320	13720	13720	13720	13720	0
550	20231129	104400	158450320	13720	13720	13720	13720	1
551	20231129	104300	158436600	13670	13670	13670	13670	20
552	20231129	104200	158163200	13660	13720	13720	13660	32
553	20231129	104100	157725960	13710	13710	13710	13710	1000
554	20231129	104000	144015960	13700	13700	13700	13700	50
555	20231129	103900	143330960	13700	13700	13700	13700	108
556	20231129	103800	141851360	13700	13700	13700	13700	40
557	20231129	103700	141303360	13710	13710	13710	13710	10
558	20231129	103600	141166260	13710	13700	13710	13700	26
559	20231129	103500	140809870	13700	13700	13700	13700	0
560	20231129	103400	140809870	13700	13700	13700	13700	0
561	20231129	103300	140809870	13700	13700	13700	13700	5
562	20231129	103200	140741370	13700	13700	13700	13700	50
563	20231129	103100	140056370	13700	13700	13700	13700	6
564	20231129	103000	139974170	13700	13670	13700	13670	250
565	20231129	102900	136549500	13670	13650	13700	13620	36
566	20231129	102800	136058500	13640	13640	13640	13640	0
567	20231129	102700	136058500	13640	13640	13640	13640	5
568	20231129	102600	135990300	13610	13640	13640	13600	18
569	20231129	102500	135745030	13640	13650	13650	13640	19
570	20231129	102400	135485810	13660	13660	13660	13660	126
571	20231129	102300	133764650	13670	13700	13700	13670	40
572	20231129	102200	133216950	13700	13700	13700	13700	20
573	20231129	102100	132942950	13700	13660	13700	13660	27
574	20231129	102000	132574070	13650	13640	13650	13640	44
575	20231129	101900	131973480	13600	13600	13600	13600	0
576	20231129	101800	131973480	13600	13600	13600	13600	0
577	20231129	101700	131973480	13600	13600	13600	13600	0
578	20231129	101600	131973480	13600	13610	13610	13600	50
579	20231129	101500	131293070	13610	13610	13610	13610	0
580	20231129	101400	131293070	13610	13610	13610	13610	0
581	20231129	101300	131293070	13610	13610	13610	13610	60
582	20231129	101200	130476470	13600	13600	13600	13600	0
583	20231129	101100	130476470	13600	13600	13600	13600	0
584	20231129	101000	130476470	13600	13600	13600	13600	35
585	20231129	100900	130000470	13600	13600	13600	13600	0
586	20231129	100800	130000470	13600	13600	13600	13600	0
587	20231129	100700	130000470	13600	13600	13600	13600	0
588	20231129	100600	130000470	13600	13600	13600	13600	5
589	20231129	100500	129932470	13650	13650	13650	13650	0
590	20231129	100400	129932470	13650	13650	13650	13650	0
591	20231129	100300	129932470	13650	13590	13650	13590	30
592	20231129	100200	129523880	13570	13570	13570	13570	0
593	20231129	100100	129523880	13570	13570	13570	13570	50
594	20231129	100000	128845380	13570	13570	13570	13550	207
595	20231129	095900	126039910	13570	13570	13570	13570	7
596	20231129	095800	125944920	13550	13550	13550	13550	0
597	20231129	095700	125944920	13550	13560	13570	13550	138
598	20231129	095600	124074730	13570	13590	13590	13570	511
599	20231129	095500	117136070	13640	13640	13640	13640	1
600	20231129	095400	117122430	13580	13580	13580	13580	0
601	20231129	095300	117122430	13580	13570	13580	13570	374
602	20231129	095200	112043630	13580	13580	13580	13580	0
603	20231129	095100	112043630	13580	13580	13580	13580	0
604	20231129	095000	112043630	13580	13580	13580	13580	0
605	20231129	094900	112043630	13580	13580	13580	13580	0
606	20231129	094800	112043630	13580	13580	13580	13580	1
607	20231129	094700	112030050	13550	13560	13560	13550	300
608	20231129	094600	107964990	13550	13560	13560	13550	41
609	20231129	094500	107409340	13550	13550	13550	13550	0
610	20231129	094400	107409340	13550	13550	13550	13550	56
611	20231129	094300	106650540	13540	13540	13540	13540	2
612	20231129	094200	106623460	13540	13550	13550	13540	302
613	20231129	094100	102534370	13550	13570	13570	13550	206
614	20231129	094000	99742090	13570	13570	13570	13570	72
615	20231129	093900	98765050	13590	13570	13590	13570	55
616	20231129	093800	98018680	13570	13570	13570	13570	31
617	20231129	093700	97598010	13570	13590	13640	13560	782
618	20231129	093600	86975960	13600	13620	13620	13600	1285
619	20231129	093500	69491250	13640	13640	13640	13640	10
620	20231129	093400	69354850	13640	13640	13640	13640	0
621	20231129	093300	69354850	13640	13620	13650	13610	82
622	20231129	093200	68238520	13650	13620	13650	13620	2
623	20231129	093100	68211250	13620	13630	13630	13620	40
624	20231129	093000	67666380	13650	13650	13650	13650	10
625	20231129	092900	67529880	13650	13650	13650	13650	36
626	20231129	092800	67038480	13660	13660	13660	13660	1
627	20231129	092700	67024820	13660	13660	13660	13660	1
628	20231129	092600	67011160	13610	13610	13610	13610	50
629	20231129	092500	66330660	13650	13620	13710	13620	376
630	20231129	092400	61208900	13620	13660	13660	13620	457
631	20231129	092300	54974390	13700	13700	13700	13700	107
632	20231129	092200	53508490	13670	13670	13670	13660	110
633	20231129	092100	52005690	13660	13700	13700	13660	541
634	20231129	092000	44595630	13700	13650	13700	13630	954
635	20231129	091900	31580600	13700	13700	13700	13700	0
636	20231129	091800	31580600	13700	13700	13700	13700	0
637	20231129	091700	31580600	13700	13660	13700	13650	4
638	20231129	091600	31525930	13720	13670	13720	13600	985
639	20231129	091500	18094750	13670	13670	13670	13670	50
640	20231129	091400	17411250	13720	13720	13720	13720	0
641	20231129	091300	17411250	13720	13720	13720	13720	20
642	20231129	091200	17136850	13720	13720	13720	13720	1
643	20231129	091100	17123130	13720	13720	13720	13720	31
644	20231129	091000	16697810	13670	13670	13670	13670	74
645	20231129	090900	15686230	13680	13680	13680	13680	0
646	20231129	090800	15686230	13680	13680	13680	13680	0
647	20231129	090700	15686230	13680	13700	13700	13680	56
648	20231129	090600	14919700	13690	13690	13690	13690	65
649	20231129	090500	14029850	13730	13730	13730	13730	0
650	20231129	090400	14029850	13730	13730	13730	13730	50
651	20231129	090300	13343350	13720	13720	13720	13720	209
652	20231129	090200	10475870	13720	13730	13730	13720	244
653	20231129	090100	7128090	13730	13750	13750	13730	500
654	20231129	090000	261090	13740	13750	13750	13740	19