KissMeData/047920/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	192700	1147811610	12440	12440	12440	12440	1992
3	20231129	192600	1147811610	12440	12440	12440	12440	0
4	20231129	192500	1147811610	12440	12440	12440	12440	0
5	20231129	192400	1147811610	12440	12440	12440	12440	0
6	20231129	192300	1147811610	12440	12440	12440	12440	0
7	20231129	192200	1147811610	12440	12440	12440	12440	0
8	20231129	192100	1147811610	12440	12440	12440	12440	0
9	20231129	192000	1147811610	12440	12440	12440	12440	0
10	20231129	191900	1147811610	12440	12440	12440	12440	0
11	20231129	191800	1147811610	12440	12440	12440	12440	0
12	20231129	191700	1147811610	12440	12440	12440	12440	0
13	20231129	191600	1147811610	12440	12440	12440	12440	0
14	20231129	191500	1147811610	12440	12440	12440	12440	0
15	20231129	191400	1147811610	12440	12440	12440	12440	0
16	20231129	191300	1147811610	12440	12440	12440	12440	0
17	20231129	191200	1147811610	12440	12440	12440	12440	0
18	20231129	191100	1147811610	12440	12440	12440	12440	0
19	20231129	191000	1147811610	12440	12440	12440	12440	0
20	20231129	190900	1147811610	12440	12440	12440	12440	0
21	20231129	190800	1147811610	12440	12440	12440	12440	0
22	20231129	190700	1147811610	12440	12440	12440	12440	0
23	20231129	190600	1147811610	12440	12440	12440	12440	0
24	20231129	190500	1147811610	12440	12440	12440	12440	0
25	20231129	190400	1147811610	12440	12440	12440	12440	0
26	20231129	190300	1147811610	12440	12440	12440	12440	0
27	20231129	190200	1147811610	12440	12440	12440	12440	0
28	20231129	190100	1147811610	12440	12440	12440	12440	0
29	20231129	190000	1147811610	12440	12440	12440	12440	0
30	20231129	185900	1147811610	12440	12440	12440	12440	0
31	20231129	185800	1147811610	12440	12440	12440	12440	0
32	20231129	185700	1147811610	12440	12440	12440	12440	1992
33	20231129	185600	1147811610	12440	12440	12440	12440	0
34	20231129	185500	1147811610	12440	12440	12440	12440	0
35	20231129	185400	1147811610	12440	12440	12440	12440	0
36	20231129	185300	1147811610	12440	12440	12440	12440	0
37	20231129	185200	1147811610	12440	12440	12440	12440	0
38	20231129	185100	1147811610	12440	12440	12440	12440	0
39	20231129	185000	1147811610	12440	12440	12440	12440	0
40	20231129	184900	1147811610	12440	12440	12440	12440	0
41	20231129	184800	1147811610	12440	12440	12440	12440	0
42	20231129	184700	1147811610	12440	12440	12440	12440	0
43	20231129	184600	1147811610	12440	12440	12440	12440	0
44	20231129	184500	1147811610	12440	12440	12440	12440	0
45	20231129	184400	1147811610	12440	12440	12440	12440	0
46	20231129	184300	1147811610	12440	12440	12440	12440	0
47	20231129	184200	1147811610	12440	12440	12440	12440	0
48	20231129	184100	1147811610	12440	12440	12440	12440	0
49	20231129	184000	1147811610	12440	12440	12440	12440	0
50	20231129	183900	1147811610	12440	12440	12440	12440	0
51	20231129	183800	1147811610	12440	12440	12440	12440	0
52	20231129	183700	1147811610	12440	12440	12440	12440	0
53	20231129	183600	1147811610	12440	12440	12440	12440	0
54	20231129	183500	1147811610	12440	12440	12440	12440	0
55	20231129	183400	1147811610	12440	12440	12440	12440	0
56	20231129	183300	1147811610	12440	12440	12440	12440	0
57	20231129	183200	1147811610	12440	12440	12440	12440	0
58	20231129	183100	1147811610	12440	12440	12440	12440	0
59	20231129	183000	1147811610	12440	12440	12440	12440	0
60	20231129	182900	1147811610	12440	12440	12440	12440	0
61	20231129	182800	1147811610	12440	12440	12440	12440	0
62	20231129	182700	1147811610	12440	12440	12440	12440	1992
63	20231129	182600	1147811610	12440	12440	12440	12440	0
64	20231129	182500	1147811610	12440	12440	12440	12440	0
65	20231129	182400	1147811610	12440	12440	12440	12440	0
66	20231129	182300	1147811610	12440	12440	12440	12440	0
67	20231129	182200	1147811610	12440	12440	12440	12440	0
68	20231129	182100	1147811610	12440	12440	12440	12440	0
69	20231129	182000	1147811610	12440	12440	12440	12440	0
70	20231129	181900	1147811610	12440	12440	12440	12440	0
71	20231129	181800	1147811610	12440	12440	12440	12440	0
72	20231129	181700	1147811610	12440	12440	12440	12440	0
73	20231129	181600	1147811610	12440	12440	12440	12440	0
74	20231129	181500	1147811610	12440	12440	12440	12440	0
75	20231129	181400	1147811610	12440	12440	12440	12440	0
76	20231129	181300	1147811610	12440	12440	12440	12440	0
77	20231129	181200	1147811610	12440	12440	12440	12440	0
78	20231129	181100	1147811610	12440	12440	12440	12440	0
79	20231129	181000	1147811610	12440	12440	12440	12440	0
80	20231129	180900	1147811610	12440	12440	12440	12440	0
81	20231129	180800	1147811610	12440	12440	12440	12440	0
82	20231129	180700	1147811610	12440	12440	12440	12440	0
83	20231129	180600	1147811610	12440	12440	12440	12440	0
84	20231129	180500	1147811610	12440	12440	12440	12440	0
85	20231129	180400	1147811610	12440	12440	12440	12440	0
86	20231129	180300	1147811610	12440	12440	12440	12440	0
87	20231129	180200	1147811610	12440	12440	12440	12440	0
88	20231129	180100	1147811610	12440	12440	12440	12440	0
89	20231129	180000	1147811610	12440	12440	12440	12440	0
90	20231129	175900	1147811610	12440	12440	12440	12440	0
91	20231129	175800	1147811610	12440	12440	12440	12440	0
92	20231129	175700	1147811610	12440	12440	12440	12440	1992
93	20231129	175600	1147811610	12440	12440	12440	12440	0
94	20231129	175500	1147811610	12440	12440	12440	12440	0
95	20231129	175400	1147811610	12440	12440	12440	12440	0
96	20231129	175300	1147811610	12440	12440	12440	12440	0
97	20231129	175200	1147811610	12440	12440	12440	12440	0
98	20231129	175100	1147811610	12440	12440	12440	12440	0
99	20231129	175000	1147811610	12440	12440	12440	12440	0
100	20231129	174900	1147811610	12440	12440	12440	12440	0
101	20231129	174800	1147811610	12440	12440	12440	12440	0
102	20231129	174700	1147811610	12440	12440	12440	12440	0
103	20231129	174600	1147811610	12440	12440	12440	12440	0
104	20231129	174500	1147811610	12440	12440	12440	12440	0
105	20231129	174400	1147811610	12440	12440	12440	12440	0
106	20231129	174300	1147811610	12440	12440	12440	12440	0
107	20231129	174200	1147811610	12440	12440	12440	12440	0
108	20231129	174100	1147811610	12440	12440	12440	12440	0
109	20231129	174000	1147811610	12440	12440	12440	12440	0
110	20231129	173900	1147811610	12440	12440	12440	12440	0
111	20231129	173800	1147811610	12440	12440	12440	12440	0
112	20231129	173700	1147811610	12440	12440	12440	12440	0
113	20231129	173600	1147811610	12440	12440	12440	12440	0
114	20231129	173500	1147811610	12440	12440	12440	12440	0
115	20231129	173400	1147811610	12440	12440	12440	12440	0
116	20231129	173300	1147811610	12440	12440	12440	12440	0
117	20231129	173200	1147811610	12440	12440	12440	12440	0
118	20231129	173100	1147811610	12440	12440	12440	12440	0
119	20231129	173000	1147811610	12440	12440	12440	12440	0
120	20231129	172900	1147811610	12440	12440	12440	12440	0
121	20231129	172800	1147811610	12440	12440	12440	12440	0
122	20231129	172700	1147811610	12440	12440	12440	12440	1992
123	20231129	172600	1147811610	12440	12440	12440	12440	0
124	20231129	172500	1147811610	12440	12440	12440	12440	0
125	20231129	172400	1147811610	12440	12440	12440	12440	0
126	20231129	172300	1147811610	12440	12440	12440	12440	0
127	20231129	172200	1147811610	12440	12440	12440	12440	0
128	20231129	172100	1147811610	12440	12440	12440	12440	0
129	20231129	172000	1147811610	12440	12440	12440	12440	0
130	20231129	171900	1147811610	12440	12440	12440	12440	0
131	20231129	171800	1147811610	12440	12440	12440	12440	0
132	20231129	171700	1147811610	12440	12440	12440	12440	0
133	20231129	171600	1147811610	12440	12440	12440	12440	0
134	20231129	171500	1147811610	12440	12440	12440	12440	0
135	20231129	171400	1147811610	12440	12440	12440	12440	0
136	20231129	171300	1147811610	12440	12440	12440	12440	0
137	20231129	171200	1147811610	12440	12440	12440	12440	0
138	20231129	171100	1147811610	12440	12440	12440	12440	0
139	20231129	171000	1147811610	12440	12440	12440	12440	0
140	20231129	170900	1147811610	12440	12440	12440	12440	0
141	20231129	170800	1147811610	12440	12440	12440	12440	0
142	20231129	170700	1147811610	12440	12440	12440	12440	0
143	20231129	170600	1147811610	12440	12440	12440	12440	0
144	20231129	170500	1147811610	12440	12440	12440	12440	0
145	20231129	170400	1147811610	12440	12440	12440	12440	0
146	20231129	170300	1147811610	12440	12440	12440	12440	0
147	20231129	170200	1147811610	12440	12440	12440	12440	0
148	20231129	170100	1147811610	12440	12440	12440	12440	0
149	20231129	170000	1147811610	12440	12440	12440	12440	0
150	20231129	165900	1147811610	12440	12440	12440	12440	0
151	20231129	165800	1147811610	12440	12440	12440	12440	0
152	20231129	165700	1147811610	12440	12440	12440	12440	1992
153	20231129	165600	1147811610	12440	12440	12440	12440	0
154	20231129	165500	1147811610	12440	12440	12440	12440	0
155	20231129	165400	1147811610	12440	12440	12440	12440	0
156	20231129	165300	1147811610	12440	12440	12440	12440	0
157	20231129	165200	1147811610	12440	12440	12440	12440	0
158	20231129	165100	1147811610	12440	12440	12440	12440	0
159	20231129	165000	1147811610	12440	12440	12440	12440	0
160	20231129	164900	1147811610	12440	12440	12440	12440	0
161	20231129	164800	1147811610	12440	12440	12440	12440	0
162	20231129	164700	1147811610	12440	12440	12440	12440	0
163	20231129	164600	1147811610	12440	12440	12440	12440	0
164	20231129	164500	1147811610	12440	12440	12440	12440	0
165	20231129	164400	1147811610	12440	12440	12440	12440	0
166	20231129	164300	1147811610	12440	12440	12440	12440	0
167	20231129	164200	1147811610	12440	12440	12440	12440	0
168	20231129	164100	1147811610	12440	12440	12440	12440	0
169	20231129	164000	1147811610	12440	12440	12440	12440	0
170	20231129	163900	1147811610	12440	12440	12440	12440	0
171	20231129	163800	1147811610	12440	12440	12440	12440	0
172	20231129	163700	1147811610	12440	12440	12440	12440	0
173	20231129	163600	1147811610	12440	12440	12440	12440	0
174	20231129	163500	1147811610	12440	12440	12440	12440	0
175	20231129	163400	1147811610	12440	12440	12440	12440	0
176	20231129	163300	1147811610	12440	12440	12440	12440	0
177	20231129	163200	1147811610	12440	12440	12440	12440	0
178	20231129	163100	1147811610	12440	12440	12440	12440	0
179	20231129	163000	1147811610	12440	12440	12440	12440	0
180	20231129	162900	1147811610	12440	12440	12440	12440	0
181	20231129	162800	1147811610	12440	12440	12440	12440	0
182	20231129	162700	1147811610	12440	12440	12440	12440	1992
183	20231129	162600	1147811610	12440	12440	12440	12440	0
184	20231129	162500	1147811610	12440	12440	12440	12440	0
185	20231129	162400	1147811610	12440	12440	12440	12440	0
186	20231129	162300	1147811610	12440	12440	12440	12440	0
187	20231129	162200	1147811610	12440	12440	12440	12440	0
188	20231129	162100	1147811610	12440	12440	12440	12440	0
189	20231129	162000	1147811610	12440	12440	12440	12440	0
190	20231129	161900	1147811610	12440	12440	12440	12440	0
191	20231129	161800	1147811610	12440	12440	12440	12440	0
192	20231129	161700	1147811610	12440	12440	12440	12440	0
193	20231129	161600	1147811610	12440	12440	12440	12440	0
194	20231129	161500	1147811610	12440	12440	12440	12440	0
195	20231129	161400	1147811610	12440	12440	12440	12440	0
196	20231129	161300	1147811610	12440	12440	12440	12440	0
197	20231129	161200	1147811610	12440	12440	12440	12440	0
198	20231129	161100	1147811610	12440	12440	12440	12440	0
199	20231129	161000	1147811610	12440	12440	12440	12440	0
200	20231129	160900	1147811610	12440	12440	12440	12440	0
201	20231129	160800	1147811610	12440	12440	12440	12440	0
202	20231129	160700	1147811610	12440	12440	12440	12440	0
203	20231129	160600	1147811610	12440	12440	12440	12440	0
204	20231129	160500	1147811610	12440	12440	12440	12440	0
205	20231129	160400	1147811610	12440	12440	12440	12440	0
206	20231129	160300	1147811610	12440	12440	12440	12440	0
207	20231129	160200	1147811610	12440	12440	12440	12440	0
208	20231129	160100	1147811610	12440	12440	12440	12440	0
209	20231129	160000	1147811610	12440	12440	12440	12440	0
210	20231129	155900	1147811610	12440	12440	12440	12440	0
211	20231129	155800	1147811610	12440	12440	12440	12440	0
212	20231129	155700	1147811610	12440	12440	12440	12440	1992
213	20231129	155600	1147811610	12440	12440	12440	12440	0
214	20231129	155500	1147811610	12440	12440	12440	12440	0
215	20231129	155400	1147811610	12440	12440	12440	12440	0
216	20231129	155300	1147811610	12440	12440	12440	12440	0
217	20231129	155200	1147811610	12440	12440	12440	12440	0
218	20231129	155100	1147811610	12440	12440	12440	12440	0
219	20231129	155000	1147811610	12440	12440	12440	12440	0
220	20231129	154900	1147811610	12440	12440	12440	12440	0
221	20231129	154800	1147811610	12440	12440	12440	12440	0
222	20231129	154700	1147811610	12440	12440	12440	12440	0
223	20231129	154600	1147811610	12440	12440	12440	12440	0
224	20231129	154500	1147811610	12440	12440	12440	12440	0
225	20231129	154400	1147811610	12440	12440	12440	12440	0
226	20231129	154300	1147811610	12440	12440	12440	12440	0
227	20231129	154200	1147811610	12440	12440	12440	12440	0
228	20231129	154100	1147811610	12440	12440	12440	12440	0
229	20231129	154000	1147811610	12440	12440	12440	12440	0
230	20231129	153900	1147811610	12440	12440	12440	12440	0
231	20231129	153800	1147811610	12440	12440	12440	12440	0
232	20231129	153700	1147811610	12440	12440	12440	12440	0
233	20231129	153600	1147811610	12440	12440	12440	12440	0
234	20231129	153500	1147811610	12440	12440	12440	12440	0
235	20231129	153400	1147811610	12440	12440	12440	12440	0
236	20231129	153300	1147811610	12440	12440	12440	12440	0
237	20231129	153200	1147811610	12440	12440	12440	12440	0
238	20231129	153100	1147811610	12440	12440	12440	12440	0
239	20231129	153000	1147811610	12440	12440	12440	12440	1992
240	20231129	152900	1123031130	12460	12460	12460	12460	0
241	20231129	152800	1123031130	12460	12460	12460	12460	0
242	20231129	152700	1123031130	12460	12460	12460	12460	0
243	20231129	152600	1123031130	12460	12460	12460	12460	0
244	20231129	152500	1123031130	12460	12460	12460	12460	0
245	20231129	152400	1123031130	12460	12460	12460	12460	0
246	20231129	152300	1123031130	12460	12460	12460	12460	0
247	20231129	152200	1123031130	12460	12460	12460	12460	0
248	20231129	152100	1123031130	12460	12460	12460	12460	0
249	20231129	152000	1123031130	12460	12460	12460	12460	0
250	20231129	151900	1123031130	12460	12430	12460	12430	163
251	20231129	151800	1121004250	12420	12430	12430	12420	650
252	20231129	151700	1112926920	12430	12450	12450	12430	500
253	20231129	151600	1106710500	12440	12440	12440	12440	0
254	20231129	151500	1106710500	12440	12430	12440	12430	342
255	20231129	151400	1102459020	12440	12440	12440	12440	245
256	20231129	151300	1099411220	12430	12440	12440	12430	600
257	20231129	151200	1091948920	12470	12470	12470	12470	0
258	20231129	151100	1091948920	12470	12470	12470	12470	5
259	20231129	151000	1091886570	12440	12440	12440	12440	19
260	20231129	150900	1091650210	12430	12440	12470	12430	608
261	20231129	150800	1084086840	12440	12450	12450	12440	160
262	20231129	150700	1082096160	12450	12440	12450	12440	331
263	20231129	150600	1077977980	12440	12450	12450	12440	13
264	20231129	150500	1077816250	12450	12470	12470	12450	270
265	20231129	150400	1074452690	12460	12460	12460	12460	24
266	20231129	150300	1074153650	12470	12460	12470	12460	34
267	20231129	150200	1073729970	12450	12450	12450	12450	50
268	20231129	150100	1073107470	12450	12450	12450	12450	141
269	20231129	150000	1071352020	12450	12450	12450	12450	210
270	20231129	145900	1068737520	12450	12450	12450	12450	0
271	20231129	145800	1068737520	12450	12450	12450	12450	81
272	20231129	145700	1067729070	12470	12470	12470	12470	43
273	20231129	145600	1067192860	12450	12440	12450	12440	566
274	20231129	145500	1060146960	12440	12430	12440	12430	193
275	20231129	145400	1057747040	12440	12440	12440	12440	16
276	20231129	145300	1057548000	12430	12440	12440	12430	1688
277	20231129	145200	1036564520	12440	12450	12450	12440	483
278	20231129	145100	1030555820	12440	12470	12470	12440	1400
279	20231129	145000	1013126860	12470	12470	12470	12470	257
280	20231129	144900	1009922070	12470	12470	12470	12470	159
281	20231129	144800	1007939340	12480	12470	12480	12470	132
282	20231129	144700	1006292760	12470	12470	12470	12470	65
283	20231129	144600	1005482210	12470	12470	12470	12470	125
284	20231129	144500	1003923460	12460	12460	12470	12460	118
285	20231129	144400	1002453080	12450	12450	12450	12450	0
286	20231129	144300	1002453080	12450	12450	12450	12450	285
287	20231129	144200	998904830	12450	12450	12450	12450	30
288	20231129	144100	998531330	12450	12460	12460	12450	300
289	20231129	144000	994795730	12450	12460	12460	12450	847
290	20231129	143900	984246550	12460	12470	12470	12460	322
291	20231129	143800	980233900	12460	12470	12470	12460	929
292	20231129	143700	968656840	12470	12480	12480	12470	193
293	20231129	143600	966249470	12470	12470	12470	12470	300
294	20231129	143500	962508470	12470	12490	12490	12470	501
295	20231129	143400	956259700	12490	12490	12490	12490	150
296	20231129	143300	954386200	12480	12470	12480	12470	257
297	20231129	143200	951181160	12470	12490	12520	12470	1007
298	20231129	143100	938614170	12490	12490	12490	12490	82
299	20231129	143000	937589990	12490	12490	12490	12490	35
300	20231129	142900	937152840	12490	12490	12490	12490	120
301	20231129	142800	935654040	12480	12480	12480	12480	1
302	20231129	142700	935641560	12480	12480	12480	12480	10
303	20231129	142600	935516760	12470	12470	12470	12470	42
304	20231129	142500	934993020	12460	12460	12460	12460	330
305	20231129	142400	930881220	12460	12490	12490	12450	1654
306	20231129	142300	910251080	12490	12500	12510	12490	1467
307	20231129	142200	891913600	12510	12530	12530	12510	755
308	20231129	142100	882466420	12530	12530	12530	12530	21
309	20231129	142000	882203290	12520	12520	12520	12520	613
310	20231129	141900	874528530	12520	12530	12530	12520	100
311	20231129	141800	873276460	12540	12540	12550	12540	107
312	20231129	141700	871934660	12540	12540	12540	12530	26
313	20231129	141600	871608630	12540	12520	12540	12520	99
314	20231129	141500	870368670	12520	12520	12520	12510	332
315	20231129	141400	866212620	12520	12520	12520	12520	54
316	20231129	141300	865536540	12530	12530	12530	12520	85
317	20231129	141200	864471500	12520	12520	12530	12510	1246
318	20231129	141100	848869290	12520	12530	12530	12520	560
319	20231129	141000	841858080	12530	12540	12540	12530	110
320	20231129	140900	840479730	12540	12530	12540	12530	45
321	20231129	140800	839915840	12530	12530	12530	12530	63
322	20231129	140700	839126450	12520	12560	12560	12520	1359
323	20231129	140600	822068800	12570	12570	12580	12570	82
324	20231129	140500	821037270	12570	12580	12580	12570	1518
325	20231129	140400	801946840	12600	12610	12610	12590	2971
326	20231129	140300	764510000	12620	12620	12620	12620	0
327	20231129	140200	764510000	12620	12610	12620	12610	311
328	20231129	140100	760588090	12600	12610	12610	12600	500
329	20231129	140000	754286050	12610	12620	12620	12610	3416
330	20231129	135900	711199440	12620	12620	12620	12620	1
331	20231129	135800	711186820	12620	12620	12620	12620	0
332	20231129	135700	711186820	12620	12620	12620	12620	420
333	20231129	135600	705886420	12640	12640	12640	12630	1668
334	20231129	135500	684815780	12640	12640	12640	12640	0
335	20231129	135400	684815780	12640	12640	12640	12640	9
336	20231129	135300	684702020	12660	12650	12660	12650	500
337	20231129	135200	678372520	12640	12640	12640	12640	291
338	20231129	135100	674694280	12640	12640	12640	12640	0
339	20231129	135000	674694280	12640	12640	12640	12640	0
340	20231129	134900	674694280	12640	12640	12640	12640	0
341	20231129	134800	674694280	12640	12640	12640	12640	0
342	20231129	134700	674694280	12640	12640	12640	12640	0
343	20231129	134600	674694280	12640	12640	12640	12640	0
344	20231129	134500	674694280	12640	12640	12640	12640	145
345	20231129	134400	672861480	12630	12630	12630	12630	0
346	20231129	134300	672861480	12630	12630	12630	12630	0
347	20231129	134200	672861480	12630	12630	12630	12630	0
348	20231129	134100	672861480	12630	12640	12640	12630	971
349	20231129	134000	660597520	12640	12640	12640	12640	0
350	20231129	133900	660597520	12640	12630	12640	12630	55
351	20231129	133800	659902480	12630	12630	12630	12630	90
352	20231129	133700	658765780	12630	12640	12640	12630	61
353	20231129	133600	657995300	12640	12640	12640	12640	322
354	20231129	133500	653925220	12640	12640	12640	12640	20
355	20231129	133400	653672420	12640	12640	12640	12640	93
356	20231129	133300	652496900	12640	12640	12640	12640	211
357	20231129	133200	649829860	12650	12650	12650	12650	0
358	20231129	133100	649829860	12650	12650	12650	12650	62
359	20231129	133000	649045560	12660	12660	12660	12660	2
360	20231129	132900	649020240	12660	12660	12660	12660	8
361	20231129	132800	648918960	12660	12660	12660	12660	100
362	20231129	132700	647652960	12650	12650	12650	12650	37
363	20231129	132600	647184910	12640	12650	12650	12640	61
364	20231129	132500	646413770	12640	12640	12650	12640	82
365	20231129	132400	645376890	12650	12650	12650	12650	213
366	20231129	132300	642682440	12650	12650	12650	12650	3
367	20231129	132200	642644490	12650	12650	12650	12650	1035
368	20231129	132100	629551740	12650	12650	12650	12650	0
369	20231129	132000	629551740	12650	12650	12650	12650	0
370	20231129	131900	629551740	12650	12650	12650	12650	0
371	20231129	131800	629551740	12650	12650	12650	12650	79
372	20231129	131700	628552390	12660	12660	12660	12660	10
373	20231129	131600	628425790	12660	12660	12660	12660	609
374	20231129	131500	620715850	12660	12660	12660	12660	16
375	20231129	131400	620513290	12670	12670	12670	12670	0
376	20231129	131300	620513290	12670	12670	12670	12670	3
377	20231129	131200	620475280	12670	12670	12670	12670	0
378	20231129	131100	620475280	12670	12670	12670	12670	3
379	20231129	131000	620437270	12670	12670	12670	12670	0
380	20231129	130900	620437270	12670	12670	12670	12670	19
381	20231129	130800	620196540	12670	12670	12670	12670	1
382	20231129	130700	620183870	12660	12660	12660	12660	0
383	20231129	130600	620183870	12660	12660	12660	12660	3
384	20231129	130500	620145890	12660	12670	12670	12660	3860
385	20231129	130400	571249990	12680	12680	12680	12680	24
386	20231129	130300	570945670	12680	12680	12680	12680	186
387	20231129	130200	568587190	12680	12690	12690	12680	837
388	20231129	130100	557972950	12680	12680	12680	12680	350
389	20231129	130000	553534950	12680	12680	12680	12680	550
390	20231129	125900	546560950	12690	12690	12690	12690	0
391	20231129	125800	546560950	12690	12690	12690	12690	2
392	20231129	125700	546535570	12690	12690	12690	12690	0
393	20231129	125600	546535570	12690	12690	12690	12690	0
394	20231129	125500	546535570	12690	12690	12690	12690	342
395	20231129	125400	542195590	12690	12690	12690	12690	232
396	20231129	125300	539251510	12690	12690	12690	12690	0
397	20231129	125200	539251510	12690	12690	12690	12690	0
398	20231129	125100	539251510	12690	12690	12690	12690	109
399	20231129	125000	537868300	12690	12690	12690	12690	0
400	20231129	124900	537868300	12690	12690	12690	12690	12
401	20231129	124800	537716020	12680	12680	12680	12680	0
402	20231129	124700	537716020	12680	12680	12680	12680	39
403	20231129	124600	537221500	12690	12690	12690	12690	1
404	20231129	124500	537208810	12700	12700	12700	12700	0
405	20231129	124400	537208810	12700	12700	12700	12700	0
406	20231129	124300	537208810	12700	12690	12700	12690	8
407	20231129	124200	537107280	12680	12680	12680	12680	0
408	20231129	124100	537107280	12680	12680	12680	12680	0
409	20231129	124000	537107280	12680	12680	12680	12680	0
410	20231129	123900	537107280	12680	12680	12680	12680	0
411	20231129	123800	537107280	12680	12690	12690	12680	237
412	20231129	123700	534101120	12680	12680	12680	12680	0
413	20231129	123600	534101120	12680	12680	12680	12680	0
414	20231129	123500	534101120	12680	12680	12680	12680	700
415	20231129	123400	525225120	12680	12680	12680	12680	0
416	20231129	123300	525225120	12680	12680	12680	12680	0
417	20231129	123200	525225120	12680	12680	12680	12680	10
418	20231129	123100	525098320	12680	12680	12680	12680	200
419	20231129	123000	522562320	12690	12690	12690	12690	1005
420	20231129	122900	509808870	12690	12690	12690	12690	77
421	20231129	122800	508831740	12690	12680	12690	12680	202
422	20231129	122700	506270360	12690	12710	12710	12690	30
423	20231129	122600	505889500	12690	12690	12690	12690	0
424	20231129	122500	505889500	12690	12690	12690	12690	0
425	20231129	122400	505889500	12690	12690	12690	12690	0
426	20231129	122300	505889500	12690	12690	12690	12690	78
427	20231129	122200	504899680	12690	12690	12690	12690	10
428	20231129	122100	504772780	12690	12690	12690	12690	0
429	20231129	122000	504772780	12690	12690	12690	12690	56
430	20231129	121900	504062140	12710	12710	12710	12710	1866
431	20231129	121800	480345280	12690	12690	12690	12690	71
432	20231129	121700	479444290	12700	12700	12700	12700	129
433	20231129	121600	477805990	12700	12700	12700	12700	5
434	20231129	121500	477742490	12700	12700	12700	12700	0
435	20231129	121400	477742490	12700	12700	12700	12700	0
436	20231129	121300	477742490	12700	12700	12700	12700	20
437	20231129	121200	477488490	12700	12700	12700	12700	33
438	20231129	121100	477069390	12700	12700	12700	12700	0
439	20231129	121000	477069390	12700	12700	12700	12700	1
440	20231129	120900	477056690	12690	12700	12700	12690	31
441	20231129	120800	476663220	12700	12700	12700	12700	233
442	20231129	120700	473704120	12700	12700	12700	12700	101
443	20231129	120600	472421420	12700	12700	12700	12700	1
444	20231129	120500	472408720	12700	12690	12700	12690	8
445	20231129	120400	472307190	12690	12690	12690	12690	0
446	20231129	120300	472307190	12690	12690	12690	12690	40
447	20231129	120200	471799590	12690	12690	12690	12690	0
448	20231129	120100	471799590	12690	12690	12690	12690	0
449	20231129	120000	471799590	12690	12690	12690	12690	0
450	20231129	115900	471799590	12690	12700	12700	12690	250
451	20231129	115800	468626590	12700	12700	12700	12700	219
452	20231129	115700	465845290	12690	12690	12690	12690	0
453	20231129	115600	465845290	12690	12690	12690	12690	344
454	20231129	115500	461479930	12700	12700	12700	12700	0
455	20231129	115400	461479930	12700	12700	12700	12700	0
456	20231129	115300	461479930	12700	12700	12700	12700	0
457	20231129	115200	461479930	12700	12690	12700	12690	471
458	20231129	115100	455499940	12680	12680	12680	12680	0
459	20231129	115000	455499940	12680	12680	12680	12680	0
460	20231129	114900	455499940	12680	12680	12680	12680	0
461	20231129	114800	455499940	12680	12680	12680	12680	0
462	20231129	114700	455499940	12680	12680	12680	12680	0
463	20231129	114600	455499940	12680	12680	12680	12680	1552
464	20231129	114500	435820580	12680	12670	12680	12670	251
465	20231129	114400	432640400	12680	12680	12680	12680	100
466	20231129	114300	431372400	12680	12680	12680	12680	0
467	20231129	114200	431372400	12680	12680	12680	12680	103
468	20231129	114100	430066360	12670	12670	12670	12670	139
469	20231129	114000	428305230	12670	12670	12670	12670	72
470	20231129	113900	427392990	12680	12680	12680	12680	0
471	20231129	113800	427392990	12680	12680	12680	12680	9
472	20231129	113700	427278870	12680	12680	12680	12680	339
473	20231129	113600	422980350	12690	12690	12690	12690	50
474	20231129	113500	422345850	12690	12690	12690	12690	0
475	20231129	113400	422345850	12690	12690	12690	12690	0
476	20231129	113300	422345850	12690	12690	12690	12690	0
477	20231129	113200	422345850	12690	12690	12690	12690	55
478	20231129	113100	421647900	12680	12680	12680	12680	0
479	20231129	113000	421647900	12680	12680	12680	12680	0
480	20231129	112900	421647900	12680	12680	12680	12680	0
481	20231129	112800	421647900	12680	12680	12680	12680	2
482	20231129	112700	421622540	12680	12680	12680	12680	0
483	20231129	112600	421622540	12680	12680	12680	12680	848
484	20231129	112500	410869900	12680	12680	12680	12680	0
485	20231129	112400	410869900	12680	12680	12680	12680	0
486	20231129	112300	410869900	12680	12680	12680	12680	100
487	20231129	112200	409601900	12690	12690	12690	12690	156
488	20231129	112100	407622260	12690	12680	12690	12680	501
489	20231129	112000	401269570	12680	12680	12680	12680	0
490	20231129	111900	401269570	12680	12680	12680	12680	0
491	20231129	111800	401269570	12680	12680	12680	12680	0
492	20231129	111700	401269570	12680	12680	12680	12680	0
493	20231129	111600	401269570	12680	12680	12680	12680	500
494	20231129	111500	394929570	12690	12690	12690	12690	1
495	20231129	111400	394916880	12680	12680	12680	12680	0
496	20231129	111300	394916880	12680	12680	12680	12680	0
497	20231129	111200	394916880	12680	12680	12680	12680	140
498	20231129	111100	393141680	12690	12690	12690	12690	0
499	20231129	111000	393141680	12690	12690	12690	12690	7
500	20231129	110900	393052850	12680	12680	12680	12680	99
501	20231129	110800	391797530	12680	12690	12690	12680	44
502	20231129	110700	391239490	12690	12690	12690	12690	0
503	20231129	110600	391239490	12690	12690	12690	12690	10
504	20231129	110500	391112590	12690	12680	12690	12680	290
505	20231129	110400	387434490	12680	12680	12680	12680	96
506	20231129	110300	386217210	12690	12690	12700	12690	305
507	20231129	110200	382346750	12700	12700	12700	12700	100
508	20231129	110100	381076750	12690	12690	12690	12690	0
509	20231129	110000	381076750	12690	12690	12690	12690	0
510	20231129	105900	381076750	12690	12700	12700	12690	736
511	20231129	105800	371734910	12700	12700	12700	12700	1
512	20231129	105700	371722210	12700	12700	12700	12700	370
513	20231129	105600	367023210	12700	12700	12700	12700	38
514	20231129	105500	366540610	12700	12700	12700	12700	0
515	20231129	105400	366540610	12700	12700	12700	12700	0
516	20231129	105300	366540610	12700	12700	12700	12700	54
517	20231129	105200	365854810	12700	12700	12700	12700	84
518	20231129	105100	364788010	12700	12700	12700	12700	0
519	20231129	105000	364788010	12700	12700	12700	12700	383
520	20231129	104900	359923910	12700	12710	12710	12700	103
521	20231129	104800	358615780	12710	12710	12710	12710	100
522	20231129	104700	357344780	12710	12710	12710	12710	2
523	20231129	104600	357319360	12700	12700	12700	12700	0
524	20231129	104500	357319360	12700	12710	12710	12700	222
525	20231129	104400	354499700	12720	12720	12720	12720	12
526	20231129	104300	354347060	12710	12710	12710	12710	30
527	20231129	104200	353965760	12710	12710	12710	12710	0
528	20231129	104100	353965760	12710	12710	12710	12710	74
529	20231129	104000	353025220	12710	12710	12710	12710	0
530	20231129	103900	353025220	12710	12710	12710	12710	107
531	20231129	103800	351665250	12710	12710	12710	12710	135
532	20231129	103700	349949400	12710	12710	12710	12710	0
533	20231129	103600	349949400	12710	12720	12720	12710	356
534	20231129	103500	345421090	12720	12720	12720	12720	14
535	20231129	103400	345243010	12720	12710	12720	12710	71
536	20231129	103300	344340490	12710	12710	12710	12710	12
537	20231129	103200	344187970	12710	12710	12710	12710	11
538	20231129	103100	344048160	12710	12710	12710	12710	200
539	20231129	103000	341506160	12710	12700	12710	12700	528
540	20231129	102900	334800060	12700	12700	12700	12700	0
541	20231129	102800	334800060	12700	12700	12700	12700	460
542	20231129	102700	328958060	12700	12700	12700	12700	8
543	20231129	102600	328856460	12700	12700	12700	12700	105
544	20231129	102500	327522960	12710	12710	12710	12710	307
545	20231129	102400	323620990	12710	12710	12710	12710	7
546	20231129	102300	323532020	12690	12700	12700	12690	180
547	20231129	102200	321246810	12710	12710	12710	12710	1
548	20231129	102100	321234100	12710	12710	12710	12710	10
549	20231129	102000	321107000	12690	12690	12690	12690	0
550	20231129	101900	321107000	12690	12690	12690	12690	117
551	20231129	101800	319622270	12690	12690	12690	12690	82
552	20231129	101700	318581690	12690	12680	12690	12680	1469
553	20231129	101600	299953120	12680	12700	12700	12680	696
554	20231129	101500	291125580	12700	12700	12700	12700	2
555	20231129	101400	291100180	12700	12700	12700	12700	296
556	20231129	101300	287340980	12700	12700	12700	12700	38
557	20231129	101200	286858380	12690	12690	12690	12690	789
558	20231129	101100	276845970	12690	12670	12690	12670	76
559	20231129	101000	275882050	12670	12670	12670	12670	40
560	20231129	100900	275375250	12670	12670	12670	12670	116
561	20231129	100800	273905530	12670	12670	12670	12670	65
562	20231129	100700	273081980	12670	12670	12670	12670	100
563	20231129	100600	271814980	12660	12660	12660	12660	0
564	20231129	100500	271814980	12660	12660	12660	12660	0
565	20231129	100400	271814980	12660	12690	12690	12660	391
566	20231129	100300	266864890	12690	12690	12690	12690	0
567	20231129	100200	266864890	12690	12690	12690	12690	159
568	20231129	100100	264847180	12690	12640	12690	12640	3
569	20231129	100000	264809160	12640	12680	12680	12640	330
570	20231129	095900	260634200	12640	12640	12640	12640	82
571	20231129	095800	259597720	12640	12640	12640	12640	101
572	20231129	095700	258321080	12630	12630	12630	12630	0
573	20231129	095600	258321080	12630	12630	12630	12630	48
574	20231129	095500	257714840	12630	12630	12630	12630	217
575	20231129	095400	254974130	12620	12620	12620	12620	250
576	20231129	095300	251819130	12620	12620	12620	12620	66
577	20231129	095200	250986210	12630	12620	12630	12620	35
578	20231129	095100	250544500	12620	12620	12620	12610	156
579	20231129	095000	248575790	12620	12620	12620	12620	6
580	20231129	094900	248500070	12610	12620	12620	12610	203
581	20231129	094800	245940100	12620	12620	12620	12620	120
582	20231129	094700	244425700	12620	12620	12620	12620	0
583	20231129	094600	244425700	12620	12620	12620	12620	1
584	20231129	094500	244413080	12610	12630	12630	12610	479
585	20231129	094400	238372790	12630	12630	12630	12630	10
586	20231129	094300	238246490	12620	12620	12620	12610	859
587	20231129	094200	227411100	12620	12620	12620	12620	11
588	20231129	094100	227272280	12620	12620	12620	12620	945
589	20231129	094000	215346380	12630	12640	12640	12630	540
590	20231129	093900	208523440	12640	12670	12670	12640	1887
591	20231129	093800	184645800	12680	12690	12690	12670	2380
592	20231129	093700	154475820	12690	12680	12690	12680	101
593	20231129	093600	153195130	12680	12690	12690	12680	31
594	20231129	093500	152801760	12690	12690	12690	12690	33
595	20231129	093400	152382990	12690	12690	12690	12690	69
596	20231129	093300	151507380	12700	12690	12700	12690	44
597	20231129	093200	150949000	12700	12700	12700	12700	139
598	20231129	093100	149183700	12680	12680	12680	12680	1
599	20231129	093000	149171020	12680	12680	12680	12680	6
600	20231129	092900	149094940	12700	12700	12700	12700	18
601	20231129	092800	148866340	12700	12700	12700	12700	299
602	20231129	092700	145069040	12700	12710	12710	12700	3
603	20231129	092600	145030920	12700	12700	12700	12700	0
604	20231129	092500	145030920	12700	12700	12700	12700	239
605	20231129	092400	141995620	12700	12700	12700	12680	385
606	20231129	092300	137109780	12700	12690	12700	12690	27
607	20231129	092200	136767140	12680	12690	12690	12680	394
608	20231129	092100	131768480	12700	12700	12700	12700	179
609	20231129	092000	129495180	12700	12700	12710	12700	479
610	20231129	091900	123411850	12700	12700	12700	12700	50
611	20231129	091800	122776850	12700	12690	12700	12690	200
612	20231129	091700	120237850	12690	12690	12690	12690	295
613	20231129	091600	116494300	12700	12700	12700	12700	50
614	20231129	091500	115859300	12700	12680	12700	12680	3422
615	20231129	091400	72443400	12680	12690	12690	12680	428
616	20231129	091300	67014120	12690	12700	12700	12690	538
617	20231129	091200	60186880	12700	12720	12740	12700	1652
618	20231129	091100	39173160	12730	12720	12730	12720	158
619	20231129	091000	37163390	12730	12720	12730	12720	78
620	20231129	090900	36170500	12730	12730	12730	12730	15
621	20231129	090800	35979550	12670	12670	12670	12670	0
622	20231129	090700	35979550	12670	12710	12710	12670	189
623	20231129	090600	33583210	12750	12710	12750	12710	169
624	20231129	090500	31433790	12710	12700	12710	12700	778
625	20231129	090400	21547400	12700	12710	12710	12700	447
626	20231129	090300	15868650	12710	12720	12720	12710	12
627	20231129	090200	15716110	12720	12710	12720	12710	33
628	20231129	090100	15296650	12640	12640	12650	12640	422
629	20231129	090000	9961820	12720	12630	12720	12630	787