KissMeData/143240/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	201900	1153886820	16850	16850	16850	16850	1082
3	20231129	201800	1153886820	16850	16850	16850	16850	0
4	20231129	201700	1153886820	16850	16850	16850	16850	0
5	20231129	201600	1153886820	16850	16850	16850	16850	0
6	20231129	201500	1153886820	16850	16850	16850	16850	0
7	20231129	201400	1153886820	16850	16850	16850	16850	0
8	20231129	201300	1153886820	16850	16850	16850	16850	0
9	20231129	201200	1153886820	16850	16850	16850	16850	0
10	20231129	201100	1153886820	16850	16850	16850	16850	0
11	20231129	201000	1153886820	16850	16850	16850	16850	0
12	20231129	200900	1153886820	16850	16850	16850	16850	0
13	20231129	200800	1153886820	16850	16850	16850	16850	0
14	20231129	200700	1153886820	16850	16850	16850	16850	0
15	20231129	200600	1153886820	16850	16850	16850	16850	0
16	20231129	200500	1153886820	16850	16850	16850	16850	0
17	20231129	200400	1153886820	16850	16850	16850	16850	0
18	20231129	200300	1153886820	16850	16850	16850	16850	0
19	20231129	200200	1153886820	16850	16850	16850	16850	0
20	20231129	200100	1153886820	16850	16850	16850	16850	0
21	20231129	200000	1153886820	16850	16850	16850	16850	0
22	20231129	195900	1153886820	16850	16850	16850	16850	0
23	20231129	195800	1153886820	16850	16850	16850	16850	0
24	20231129	195700	1153886820	16850	16850	16850	16850	0
25	20231129	195600	1153886820	16850	16850	16850	16850	0
26	20231129	195500	1153886820	16850	16850	16850	16850	0
27	20231129	195400	1153886820	16850	16850	16850	16850	0
28	20231129	195300	1153886820	16850	16850	16850	16850	0
29	20231129	195200	1153886820	16850	16850	16850	16850	0
30	20231129	195100	1153886820	16850	16850	16850	16850	0
31	20231129	195000	1153886820	16850	16850	16850	16850	0
32	20231129	194900	1153886820	16850	16850	16850	16850	1082
33	20231129	194800	1153886820	16850	16850	16850	16850	0
34	20231129	194700	1153886820	16850	16850	16850	16850	0
35	20231129	194600	1153886820	16850	16850	16850	16850	0
36	20231129	194500	1153886820	16850	16850	16850	16850	0
37	20231129	194400	1153886820	16850	16850	16850	16850	0
38	20231129	194300	1153886820	16850	16850	16850	16850	0
39	20231129	194200	1153886820	16850	16850	16850	16850	0
40	20231129	194100	1153886820	16850	16850	16850	16850	0
41	20231129	194000	1153886820	16850	16850	16850	16850	0
42	20231129	193900	1153886820	16850	16850	16850	16850	0
43	20231129	193800	1153886820	16850	16850	16850	16850	0
44	20231129	193700	1153886820	16850	16850	16850	16850	0
45	20231129	193600	1153886820	16850	16850	16850	16850	0
46	20231129	193500	1153886820	16850	16850	16850	16850	0
47	20231129	193400	1153886820	16850	16850	16850	16850	0
48	20231129	193300	1153886820	16850	16850	16850	16850	0
49	20231129	193200	1153886820	16850	16850	16850	16850	0
50	20231129	193100	1153886820	16850	16850	16850	16850	0
51	20231129	193000	1153886820	16850	16850	16850	16850	0
52	20231129	192900	1153886820	16850	16850	16850	16850	0
53	20231129	192800	1153886820	16850	16850	16850	16850	0
54	20231129	192700	1153886820	16850	16850	16850	16850	0
55	20231129	192600	1153886820	16850	16850	16850	16850	0
56	20231129	192500	1153886820	16850	16850	16850	16850	0
57	20231129	192400	1153886820	16850	16850	16850	16850	0
58	20231129	192300	1153886820	16850	16850	16850	16850	0
59	20231129	192200	1153886820	16850	16850	16850	16850	0
60	20231129	192100	1153886820	16850	16850	16850	16850	0
61	20231129	192000	1153886820	16850	16850	16850	16850	0
62	20231129	191900	1153886820	16850	16850	16850	16850	1082
63	20231129	191800	1153886820	16850	16850	16850	16850	0
64	20231129	191700	1153886820	16850	16850	16850	16850	0
65	20231129	191600	1153886820	16850	16850	16850	16850	0
66	20231129	191500	1153886820	16850	16850	16850	16850	0
67	20231129	191400	1153886820	16850	16850	16850	16850	0
68	20231129	191300	1153886820	16850	16850	16850	16850	0
69	20231129	191200	1153886820	16850	16850	16850	16850	0
70	20231129	191100	1153886820	16850	16850	16850	16850	0
71	20231129	191000	1153886820	16850	16850	16850	16850	0
72	20231129	190900	1153886820	16850	16850	16850	16850	0
73	20231129	190800	1153886820	16850	16850	16850	16850	0
74	20231129	190700	1153886820	16850	16850	16850	16850	0
75	20231129	190600	1153886820	16850	16850	16850	16850	0
76	20231129	190500	1153886820	16850	16850	16850	16850	0
77	20231129	190400	1153886820	16850	16850	16850	16850	0
78	20231129	190300	1153886820	16850	16850	16850	16850	0
79	20231129	190200	1153886820	16850	16850	16850	16850	0
80	20231129	190100	1153886820	16850	16850	16850	16850	0
81	20231129	190000	1153886820	16850	16850	16850	16850	0
82	20231129	185900	1153886820	16850	16850	16850	16850	0
83	20231129	185800	1153886820	16850	16850	16850	16850	0
84	20231129	185700	1153886820	16850	16850	16850	16850	0
85	20231129	185600	1153886820	16850	16850	16850	16850	0
86	20231129	185500	1153886820	16850	16850	16850	16850	0
87	20231129	185400	1153886820	16850	16850	16850	16850	0
88	20231129	185300	1153886820	16850	16850	16850	16850	0
89	20231129	185200	1153886820	16850	16850	16850	16850	0
90	20231129	185100	1153886820	16850	16850	16850	16850	0
91	20231129	185000	1153886820	16850	16850	16850	16850	0
92	20231129	184900	1153886820	16850	16850	16850	16850	1082
93	20231129	184800	1153886820	16850	16850	16850	16850	0
94	20231129	184700	1153886820	16850	16850	16850	16850	0
95	20231129	184600	1153886820	16850	16850	16850	16850	0
96	20231129	184500	1153886820	16850	16850	16850	16850	0
97	20231129	184400	1153886820	16850	16850	16850	16850	0
98	20231129	184300	1153886820	16850	16850	16850	16850	0
99	20231129	184200	1153886820	16850	16850	16850	16850	0
100	20231129	184100	1153886820	16850	16850	16850	16850	0
101	20231129	184000	1153886820	16850	16850	16850	16850	0
102	20231129	183900	1153886820	16850	16850	16850	16850	0
103	20231129	183800	1153886820	16850	16850	16850	16850	0
104	20231129	183700	1153886820	16850	16850	16850	16850	0
105	20231129	183600	1153886820	16850	16850	16850	16850	0
106	20231129	183500	1153886820	16850	16850	16850	16850	0
107	20231129	183400	1153886820	16850	16850	16850	16850	0
108	20231129	183300	1153886820	16850	16850	16850	16850	0
109	20231129	183200	1153886820	16850	16850	16850	16850	0
110	20231129	183100	1153886820	16850	16850	16850	16850	0
111	20231129	183000	1153886820	16850	16850	16850	16850	0
112	20231129	182900	1153886820	16850	16850	16850	16850	0
113	20231129	182800	1153886820	16850	16850	16850	16850	0
114	20231129	182700	1153886820	16850	16850	16850	16850	0
115	20231129	182600	1153886820	16850	16850	16850	16850	0
116	20231129	182500	1153886820	16850	16850	16850	16850	0
117	20231129	182400	1153886820	16850	16850	16850	16850	0
118	20231129	182300	1153886820	16850	16850	16850	16850	0
119	20231129	182200	1153886820	16850	16850	16850	16850	0
120	20231129	182100	1153886820	16850	16850	16850	16850	0
121	20231129	182000	1153886820	16850	16850	16850	16850	0
122	20231129	181900	1153886820	16850	16850	16850	16850	1082
123	20231129	181800	1153886820	16850	16850	16850	16850	0
124	20231129	181700	1153886820	16850	16850	16850	16850	0
125	20231129	181600	1153886820	16850	16850	16850	16850	0
126	20231129	181500	1153886820	16850	16850	16850	16850	0
127	20231129	181400	1153886820	16850	16850	16850	16850	0
128	20231129	181300	1153886820	16850	16850	16850	16850	0
129	20231129	181200	1153886820	16850	16850	16850	16850	0
130	20231129	181100	1153886820	16850	16850	16850	16850	0
131	20231129	181000	1153886820	16850	16850	16850	16850	0
132	20231129	180900	1153886820	16850	16850	16850	16850	0
133	20231129	180800	1153886820	16850	16850	16850	16850	0
134	20231129	180700	1153886820	16850	16850	16850	16850	0
135	20231129	180600	1153886820	16850	16850	16850	16850	0
136	20231129	180500	1153886820	16850	16850	16850	16850	0
137	20231129	180400	1153886820	16850	16850	16850	16850	0
138	20231129	180300	1153886820	16850	16850	16850	16850	0
139	20231129	180200	1153886820	16850	16850	16850	16850	0
140	20231129	180100	1153886820	16850	16850	16850	16850	0
141	20231129	180000	1153886820	16850	16850	16850	16850	0
142	20231129	175900	1153886820	16850	16850	16850	16850	0
143	20231129	175800	1153886820	16850	16850	16850	16850	0
144	20231129	175700	1153886820	16850	16850	16850	16850	0
145	20231129	175600	1153886820	16850	16850	16850	16850	0
146	20231129	175500	1153886820	16850	16850	16850	16850	0
147	20231129	175400	1153886820	16850	16850	16850	16850	0
148	20231129	175300	1153886820	16850	16850	16850	16850	0
149	20231129	175200	1153886820	16850	16850	16850	16850	0
150	20231129	175100	1153886820	16850	16850	16850	16850	0
151	20231129	175000	1153886820	16850	16850	16850	16850	0
152	20231129	174900	1153886820	16850	16850	16850	16850	1082
153	20231129	174800	1153886820	16850	16850	16850	16850	0
154	20231129	174700	1153886820	16850	16850	16850	16850	0
155	20231129	174600	1153886820	16850	16850	16850	16850	0
156	20231129	174500	1153886820	16850	16850	16850	16850	0
157	20231129	174400	1153886820	16850	16850	16850	16850	0
158	20231129	174300	1153886820	16850	16850	16850	16850	0
159	20231129	174200	1153886820	16850	16850	16850	16850	0
160	20231129	174100	1153886820	16850	16850	16850	16850	0
161	20231129	174000	1153886820	16850	16850	16850	16850	0
162	20231129	173900	1153886820	16850	16850	16850	16850	0
163	20231129	173800	1153886820	16850	16850	16850	16850	0
164	20231129	173700	1153886820	16850	16850	16850	16850	0
165	20231129	173600	1153886820	16850	16850	16850	16850	0
166	20231129	173500	1153886820	16850	16850	16850	16850	0
167	20231129	173400	1153886820	16850	16850	16850	16850	0
168	20231129	173300	1153886820	16850	16850	16850	16850	0
169	20231129	173200	1153886820	16850	16850	16850	16850	0
170	20231129	173100	1153886820	16850	16850	16850	16850	0
171	20231129	173000	1153886820	16850	16850	16850	16850	0
172	20231129	172900	1153886820	16850	16850	16850	16850	0
173	20231129	172800	1153886820	16850	16850	16850	16850	0
174	20231129	172700	1153886820	16850	16850	16850	16850	0
175	20231129	172600	1153886820	16850	16850	16850	16850	0
176	20231129	172500	1153886820	16850	16850	16850	16850	0
177	20231129	172400	1153886820	16850	16850	16850	16850	0
178	20231129	172300	1153886820	16850	16850	16850	16850	0
179	20231129	172200	1153886820	16850	16850	16850	16850	0
180	20231129	172100	1153886820	16850	16850	16850	16850	0
181	20231129	172000	1153886820	16850	16850	16850	16850	0
182	20231129	171900	1153886820	16850	16850	16850	16850	1082
183	20231129	171800	1153886820	16850	16850	16850	16850	0
184	20231129	171700	1153886820	16850	16850	16850	16850	0
185	20231129	171600	1153886820	16850	16850	16850	16850	0
186	20231129	171500	1153886820	16850	16850	16850	16850	0
187	20231129	171400	1153886820	16850	16850	16850	16850	0
188	20231129	171300	1153886820	16850	16850	16850	16850	0
189	20231129	171200	1153886820	16850	16850	16850	16850	0
190	20231129	171100	1153886820	16850	16850	16850	16850	0
191	20231129	171000	1153886820	16850	16850	16850	16850	0
192	20231129	170900	1153886820	16850	16850	16850	16850	0
193	20231129	170800	1153886820	16850	16850	16850	16850	0
194	20231129	170700	1153886820	16850	16850	16850	16850	0
195	20231129	170600	1153886820	16850	16850	16850	16850	0
196	20231129	170500	1153886820	16850	16850	16850	16850	0
197	20231129	170400	1153886820	16850	16850	16850	16850	0
198	20231129	170300	1153886820	16850	16850	16850	16850	0
199	20231129	170200	1153886820	16850	16850	16850	16850	0
200	20231129	170100	1153886820	16850	16850	16850	16850	0
201	20231129	170000	1153886820	16850	16850	16850	16850	0
202	20231129	165900	1153886820	16850	16850	16850	16850	0
203	20231129	165800	1153886820	16850	16850	16850	16850	0
204	20231129	165700	1153886820	16850	16850	16850	16850	0
205	20231129	165600	1153886820	16850	16850	16850	16850	0
206	20231129	165500	1153886820	16850	16850	16850	16850	0
207	20231129	165400	1153886820	16850	16850	16850	16850	0
208	20231129	165300	1153886820	16850	16850	16850	16850	0
209	20231129	165200	1153886820	16850	16850	16850	16850	0
210	20231129	165100	1153886820	16850	16850	16850	16850	0
211	20231129	165000	1153886820	16850	16850	16850	16850	0
212	20231129	164900	1153886820	16850	16850	16850	16850	1082
213	20231129	164800	1153886820	16850	16850	16850	16850	0
214	20231129	164700	1153886820	16850	16850	16850	16850	0
215	20231129	164600	1153886820	16850	16850	16850	16850	0
216	20231129	164500	1153886820	16850	16850	16850	16850	0
217	20231129	164400	1153886820	16850	16850	16850	16850	0
218	20231129	164300	1153886820	16850	16850	16850	16850	0
219	20231129	164200	1153886820	16850	16850	16850	16850	0
220	20231129	164100	1153886820	16850	16850	16850	16850	0
221	20231129	164000	1153886820	16850	16850	16850	16850	0
222	20231129	163900	1153886820	16850	16850	16850	16850	0
223	20231129	163800	1153886820	16850	16850	16850	16850	0
224	20231129	163700	1153886820	16850	16850	16850	16850	0
225	20231129	163600	1153886820	16850	16850	16850	16850	0
226	20231129	163500	1153886820	16850	16850	16850	16850	0
227	20231129	163400	1153886820	16850	16850	16850	16850	0
228	20231129	163300	1153886820	16850	16850	16850	16850	0
229	20231129	163200	1153886820	16850	16850	16850	16850	0
230	20231129	163100	1153886820	16850	16850	16850	16850	0
231	20231129	163000	1153886820	16850	16850	16850	16850	0
232	20231129	162900	1153886820	16850	16850	16850	16850	0
233	20231129	162800	1153886820	16850	16850	16850	16850	0
234	20231129	162700	1153886820	16850	16850	16850	16850	0
235	20231129	162600	1153886820	16850	16850	16850	16850	0
236	20231129	162500	1153886820	16850	16850	16850	16850	0
237	20231129	162400	1153886820	16850	16850	16850	16850	0
238	20231129	162300	1153886820	16850	16850	16850	16850	0
239	20231129	162200	1153886820	16850	16850	16850	16850	0
240	20231129	162100	1153886820	16850	16850	16850	16850	0
241	20231129	162000	1153886820	16850	16850	16850	16850	0
242	20231129	161900	1153886820	16850	16850	16850	16850	1082
243	20231129	161800	1153886820	16850	16850	16850	16850	0
244	20231129	161700	1153886820	16850	16850	16850	16850	0
245	20231129	161600	1153886820	16850	16850	16850	16850	0
246	20231129	161500	1153886820	16850	16850	16850	16850	0
247	20231129	161400	1153886820	16850	16850	16850	16850	0
248	20231129	161300	1153886820	16850	16850	16850	16850	0
249	20231129	161200	1153886820	16850	16850	16850	16850	0
250	20231129	161100	1153886820	16850	16850	16850	16850	0
251	20231129	161000	1153886820	16850	16850	16850	16850	0
252	20231129	160900	1153886820	16850	16850	16850	16850	0
253	20231129	160800	1153886820	16850	16850	16850	16850	0
254	20231129	160700	1153886820	16850	16850	16850	16850	0
255	20231129	160600	1153886820	16850	16850	16850	16850	0
256	20231129	160500	1153886820	16850	16850	16850	16850	0
257	20231129	160400	1153886820	16850	16850	16850	16850	0
258	20231129	160300	1153886820	16850	16850	16850	16850	0
259	20231129	160200	1153886820	16850	16850	16850	16850	0
260	20231129	160100	1153886820	16850	16850	16850	16850	0
261	20231129	160000	1153886820	16850	16850	16850	16850	0
262	20231129	155900	1153886820	16850	16850	16850	16850	0
263	20231129	155800	1153886820	16850	16850	16850	16850	0
264	20231129	155700	1153886820	16850	16850	16850	16850	0
265	20231129	155600	1153886820	16850	16850	16850	16850	0
266	20231129	155500	1153886820	16850	16850	16850	16850	0
267	20231129	155400	1153886820	16850	16850	16850	16850	0
268	20231129	155300	1153886820	16850	16850	16850	16850	0
269	20231129	155200	1153886820	16850	16850	16850	16850	0
270	20231129	155100	1153886820	16850	16850	16850	16850	0
271	20231129	155000	1153886820	16850	16850	16850	16850	0
272	20231129	154900	1153886820	16850	16850	16850	16850	1082
273	20231129	154800	1153886820	16850	16850	16850	16850	0
274	20231129	154700	1153886820	16850	16850	16850	16850	0
275	20231129	154600	1153886820	16850	16850	16850	16850	0
276	20231129	154500	1153886820	16850	16850	16850	16850	0
277	20231129	154400	1153886820	16850	16850	16850	16850	0
278	20231129	154300	1153886820	16850	16850	16850	16850	0
279	20231129	154200	1153886820	16850	16850	16850	16850	0
280	20231129	154100	1153886820	16850	16850	16850	16850	0
281	20231129	154000	1153886820	16850	16850	16850	16850	0
282	20231129	153900	1153886820	16850	16850	16850	16850	0
283	20231129	153800	1153886820	16850	16850	16850	16850	0
284	20231129	153700	1153886820	16850	16850	16850	16850	0
285	20231129	153600	1153886820	16850	16850	16850	16850	0
286	20231129	153500	1153886820	16850	16850	16850	16850	0
287	20231129	153400	1153886820	16850	16850	16850	16850	0
288	20231129	153300	1153886820	16850	16850	16850	16850	0
289	20231129	153200	1153886820	16850	16850	16850	16850	0
290	20231129	153100	1153886820	16850	16850	16850	16850	0
291	20231129	153000	1153886820	16850	16850	16850	16850	1082
292	20231129	152900	1135655120	16870	16870	16870	16870	0
293	20231129	152800	1135655120	16870	16870	16870	16870	0
294	20231129	152700	1135655120	16870	16870	16870	16870	0
295	20231129	152600	1135655120	16870	16870	16870	16870	0
296	20231129	152500	1135655120	16870	16870	16870	16870	0
297	20231129	152400	1135655120	16870	16870	16870	16870	0
298	20231129	152300	1135655120	16870	16870	16870	16870	0
299	20231129	152200	1135655120	16870	16870	16870	16870	0
300	20231129	152100	1135655120	16870	16870	16870	16870	0
301	20231129	152000	1135655120	16870	16870	16870	16870	0
302	20231129	151900	1135655120	16870	16870	16890	16860	36
303	20231129	151800	1135047740	16870	16870	16870	16870	32
304	20231129	151700	1134507900	16880	16880	16880	16830	20
305	20231129	151600	1134170950	16880	16870	16890	16840	221
306	20231129	151500	1130441940	16870	16850	16870	16850	201
307	20231129	151400	1127052180	16840	16860	16860	16840	181
308	20231129	151300	1124004110	16850	16820	16850	16820	570
309	20231129	151200	1114405920	16820	16820	16820	16820	25
310	20231129	151100	1113985420	16820	16820	16820	16820	31
311	20231129	151000	1113464000	16820	16810	16820	16810	25
312	20231129	150900	1113043530	16800	16830	16830	16800	93
313	20231129	150800	1111480770	16820	16830	16830	16800	79
314	20231129	150700	1110153130	16820	16770	16830	16770	271
315	20231129	150600	1105603640	16770	16770	16770	16770	45
316	20231129	150500	1104848990	16770	16740	16770	16740	40
317	20231129	150400	1104178610	16770	16720	16770	16700	36
318	20231129	150300	1103575830	16780	16780	16780	16710	30
319	20231129	150200	1103073130	16780	16690	16790	16680	171
320	20231129	150100	1100216330	16650	16830	16830	16000	9262
321	20231129	150000	946627960	16680	16860	16860	16680	6009
322	20231129	145900	846012230	16850	16850	16850	16850	191
323	20231129	145800	842793880	16860	16830	16860	16830	7
324	20231129	145700	842676040	16820	16820	16820	16820	200
325	20231129	145600	839312040	16830	16830	16830	16830	7
326	20231129	145500	839194230	16860	16860	16860	16860	0
327	20231129	145400	839194230	16860	16860	16860	16860	1
328	20231129	145300	839177370	16840	16840	16840	16840	3
329	20231129	145200	839126850	16860	16850	16860	16850	5
330	20231129	145100	839042580	16860	16870	16870	16860	35
331	20231129	145000	838452460	16880	16880	16880	16880	61
332	20231129	144900	837422780	16890	16890	16890	16890	0
333	20231129	144800	837422780	16890	16890	16890	16890	0
334	20231129	144700	837422780	16890	16890	16890	16890	236
335	20231129	144600	833436740	16900	16900	16900	16900	0
336	20231129	144500	833436740	16900	16900	16900	16900	7
337	20231129	144400	833318440	16890	16900	16900	16890	513
338	20231129	144300	824651330	16900	16900	16900	16900	300
339	20231129	144200	819581330	16900	16900	16900	16900	628
340	20231129	144100	808968130	16900	16900	16980	16900	661
341	20231129	144000	797774400	16900	16900	16900	16900	0
342	20231129	143900	797774400	16900	16900	16900	16900	0
343	20231129	143800	797774400	16900	16900	16910	16900	394
344	20231129	143700	791115000	16900	16900	16900	16890	349
345	20231129	143600	785217010	16900	16900	16980	16890	2231
346	20231129	143500	747486170	16900	16860	16900	16860	500
347	20231129	143400	739038270	16850	16850	16850	16850	4
348	20231129	143300	738970870	16850	16850	16850	16850	100
349	20231129	143200	737285870	16850	16860	16860	16850	22
350	20231129	143100	736915090	16860	16890	16890	16860	285
351	20231129	143000	732102340	16890	16900	16900	16890	8
352	20231129	142900	731967210	16900	16900	16900	16900	0
353	20231129	142800	731967210	16900	16900	16900	16900	1
354	20231129	142700	731950310	16890	16890	16890	16890	220
355	20231129	142600	728234510	16900	16900	16900	16890	788
356	20231129	142500	714920310	16900	16890	16960	16870	1871
357	20231129	142400	683300350	16900	16880	16900	16880	1111
358	20231129	142300	664524800	16880	16920	16950	16880	1474
359	20231129	142200	639578240	16900	16930	16930	16900	60
360	20231129	142100	638562650	16880	16950	16980	16880	195
361	20231129	142000	635257110	16870	16970	16980	16870	316
362	20231129	141900	629893450	16870	16870	17000	16870	419
363	20231129	141800	622794910	16870	16870	17000	16870	544
364	20231129	141700	613568830	16870	16860	16950	16860	1057
365	20231129	141600	595693500	16850	16850	16850	16850	37
366	20231129	141500	595070050	16890	16850	16890	16850	87
367	20231129	141400	593602930	16850	16840	16850	16840	10
368	20231129	141300	593434520	16830	16830	16830	16830	0
369	20231129	141200	593434520	16830	16830	16830	16830	30
370	20231129	141100	592929620	16830	16830	16830	16830	30
371	20231129	141000	592424720	16830	16840	16840	16830	6
372	20231129	140900	592323700	16830	16830	16830	16830	31
373	20231129	140800	591801970	16830	16820	16920	16820	331
374	20231129	140700	586217120	16820	16820	16820	16820	73
375	20231129	140600	584989260	16820	16820	16820	16820	88
376	20231129	140500	583509100	16820	16820	16890	16820	531
377	20231129	140400	574549830	16820	16810	16820	16810	25
378	20231129	140300	574129470	16810	16810	16810	16810	8
379	20231129	140200	573994990	16800	16800	16800	16800	3
380	20231129	140100	573944590	16800	16810	16810	16800	17
381	20231129	140000	573658830	16800	16800	16810	16800	15
382	20231129	135900	573406740	16810	16820	16820	16810	25
383	20231129	135800	572986410	16800	16800	16800	16800	2
384	20231129	135700	572952810	16800	16810	16810	16800	98
385	20231129	135600	571305480	16800	16800	16800	16800	20
386	20231129	135500	570969480	16800	16800	16800	16800	20
387	20231129	135400	570633480	16800	16800	16800	16800	45
388	20231129	135300	569877480	16800	16800	16800	16800	368
389	20231129	135200	563695080	16800	16800	16800	16800	110
390	20231129	135100	561847080	16800	16800	16800	16800	16
391	20231129	135000	561578280	16800	16800	16800	16800	87
392	20231129	134900	560116680	16800	16800	16800	16800	133
393	20231129	134800	557882280	16800	16800	16800	16800	8
394	20231129	134700	557747880	16800	16800	16800	16800	9
395	20231129	134600	557596680	16800	16800	16800	16800	17
396	20231129	134500	557311080	16800	16790	16800	16790	274
397	20231129	134400	552708620	16800	16800	16800	16800	29
398	20231129	134300	552221420	16800	16800	16800	16800	8
399	20231129	134200	552087020	16800	16800	16800	16800	9
400	20231129	134100	551935820	16800	16800	16800	16800	130
401	20231129	134000	549751820	16800	16800	16800	16800	141
402	20231129	133900	547383020	16800	16800	16800	16800	25
403	20231129	133800	546963020	16790	16800	16800	16790	11
404	20231129	133700	546778240	16800	16800	16800	16800	13
405	20231129	133600	546559840	16790	16800	16800	16790	24
406	20231129	133500	546156720	16800	16800	16800	16800	67
407	20231129	133400	545031120	16800	16800	16800	16800	25
408	20231129	133300	544611120	16800	16800	16800	16800	9
409	20231129	133200	544459920	16800	16800	16800	16800	11
410	20231129	133100	544275120	16800	16800	16800	16800	38
411	20231129	133000	543636720	16800	16800	16800	16800	9
412	20231129	132900	543485520	16800	16800	16800	16800	242
413	20231129	132800	539419920	16800	16800	16800	16800	109
414	20231129	132700	537588720	16800	16800	16800	16800	27
415	20231129	132600	537135120	16800	16800	16800	16800	17
416	20231129	132500	536849520	16800	16800	16800	16800	8
417	20231129	132400	536715120	16800	16800	16800	16800	54
418	20231129	132300	535807920	16800	16800	16800	16800	9
419	20231129	132200	535656720	16800	16800	16800	16800	8
420	20231129	132100	535522320	16790	16800	16800	16790	177
421	20231129	132000	532550220	16800	16800	16800	16800	128
422	20231129	131900	530399820	16800	16800	16800	16800	25
423	20231129	131800	529979820	16800	16800	16800	16800	8
424	20231129	131700	529845420	16800	16800	16800	16800	8
425	20231129	131600	529711020	16800	16800	16800	16800	17
426	20231129	131500	529425420	16800	16800	16800	16800	18
427	20231129	131400	529123020	16800	16800	16800	16800	50
428	20231129	131300	528283020	16800	16800	16800	16800	8
429	20231129	131200	528148620	16800	16800	16800	16800	8
430	20231129	131100	528014220	16800	16800	16800	16800	17
431	20231129	131000	527728620	16800	16800	16800	16800	8
432	20231129	130900	527594220	16800	16800	16800	16800	25
433	20231129	130800	527174220	16800	16800	16800	16800	8
434	20231129	130700	527039820	16800	16800	16800	16800	8
435	20231129	130600	526905420	16800	16800	16800	16800	26
436	20231129	130500	526468620	16800	16800	16800	16800	0
437	20231129	130400	526468620	16800	16800	16800	16800	34
438	20231129	130300	525897420	16800	16800	16800	16800	8
439	20231129	130200	525763020	16800	16800	16800	16800	9
440	20231129	130100	525611820	16800	16800	16800	16800	622
441	20231129	130000	515162220	16800	16800	16800	16800	6
442	20231129	125900	515061420	16800	16800	16800	16800	24
443	20231129	125800	514658220	16800	16800	16800	16800	127
444	20231129	125700	512524620	16800	16800	16800	16800	8
445	20231129	125600	512390220	16800	16800	16800	16800	26
446	20231129	125500	511953420	16800	16790	16800	16790	3
447	20231129	125400	511903030	16800	16800	16800	16800	30
448	20231129	125300	511399030	16800	16800	16800	16800	8
449	20231129	125200	511264630	16800	16800	16800	16790	12
450	20231129	125100	511063040	16800	16800	16800	16800	32
451	20231129	125000	510525440	16800	16800	16800	16800	0
452	20231129	124900	510525440	16800	16800	16800	16790	26
453	20231129	124800	510088650	16800	16800	16800	16800	108
454	20231129	124700	508274250	16800	16800	16800	16800	8
455	20231129	124600	508139850	16800	16800	16800	16800	25
456	20231129	124500	507719850	16800	16800	16800	16800	0
457	20231129	124400	507719850	16800	16800	16800	16800	28
458	20231129	124300	507249450	16800	16800	16800	16800	8
459	20231129	124200	507115050	16800	16800	16800	16800	10
460	20231129	124100	506947050	16800	16800	16800	16800	24
461	20231129	124000	506543850	16800	16800	16800	16800	50
462	20231129	123900	505703850	16800	16800	16800	16800	25
463	20231129	123800	505283850	16800	16800	16800	16800	9
464	20231129	123700	505132650	16800	16800	16800	16800	60
465	20231129	123600	504124650	16800	16800	16800	16800	24
466	20231129	123500	503721450	16800	16800	16800	16800	0
467	20231129	123400	503721450	16800	16800	16800	16800	25
468	20231129	123300	503301450	16790	16800	16800	16790	59
469	20231129	123200	502310750	16800	16800	16800	16800	133
470	20231129	123100	500076350	16800	16800	16800	16800	36
471	20231129	123000	499471550	16800	16790	16800	16790	194
472	20231129	122900	496212360	16790	16790	16790	16790	10
473	20231129	122800	496044460	16760	16790	16790	16760	1400
474	20231129	122700	472561830	16800	16800	16800	16800	8
475	20231129	122600	472427430	16800	16800	16800	16800	24
476	20231129	122500	472024230	16800	16800	16800	16800	0
477	20231129	122400	472024230	16800	16800	16800	16800	8
478	20231129	122300	471889830	16800	16800	16800	16800	96
479	20231129	122200	470277030	16800	16800	16800	16800	18
480	20231129	122100	469974630	16800	16800	16800	16800	25
481	20231129	122000	469554630	16800	16800	16800	16800	2426
482	20231129	121900	428797830	16800	16800	16800	16800	8
483	20231129	121800	428663430	16800	16800	16800	16800	728
484	20231129	121700	416433030	16800	16800	16800	16800	8
485	20231129	121600	416298630	16790	16800	16800	16790	644
486	20231129	121500	405482190	16800	16800	16800	16800	0
487	20231129	121400	405482190	16800	16800	16800	16790	962
488	20231129	121300	389321580	16800	16800	16800	16800	3225
489	20231129	121200	335141580	16800	16800	16800	16800	8
490	20231129	121100	335007180	16800	16800	16800	16800	25
491	20231129	121000	334587180	16800	16800	16800	16800	0
492	20231129	120900	334587180	16800	16800	16800	16800	9
493	20231129	120800	334435980	16800	16800	16800	16800	25
494	20231129	120700	334015980	16800	16800	16800	16800	8
495	20231129	120600	333881580	16800	16800	16800	16800	25
496	20231129	120500	333461580	16800	16800	16800	16800	0
497	20231129	120400	333461580	16800	16800	16800	16800	9
498	20231129	120300	333310380	16800	16800	16800	16800	133
499	20231129	120200	331075980	16800	16800	16800	16800	58
500	20231129	120100	330101580	16800	16800	16800	16800	25
501	20231129	120000	329681580	16800	16800	16800	16800	0
502	20231129	115900	329681580	16800	16800	16800	16800	10
503	20231129	115800	329513580	16800	16800	16800	16800	24
504	20231129	115700	329110380	16800	16800	16800	16800	8
505	20231129	115600	328975980	16800	16800	16800	16800	25
506	20231129	115500	328555980	16800	16800	16800	16800	0
507	20231129	115400	328555980	16800	16800	16800	16800	9
508	20231129	115300	328404780	16800	16800	16800	16800	24
509	20231129	115200	328001580	16800	16800	16800	16800	8
510	20231129	115100	327867180	16800	16800	16800	16800	26
511	20231129	115000	327430380	16800	16800	16800	16800	0
512	20231129	114900	327430380	16800	16800	16800	16800	8
513	20231129	114800	327295980	16800	16800	16800	16800	24
514	20231129	114700	326892780	16800	16800	16800	16800	8
515	20231129	114600	326758380	16790	16800	16800	16790	27
516	20231129	114500	326304790	16800	16800	16800	16800	0
517	20231129	114400	326304790	16800	16790	16800	16790	126
518	20231129	114300	324189170	16800	16800	16800	16800	25
519	20231129	114200	323769170	16800	16800	16800	16800	8
520	20231129	114100	323634770	16800	16800	16800	16800	25
521	20231129	114000	323214770	16800	16800	16800	16800	0
522	20231129	113900	323214770	16800	16800	16800	16800	8
523	20231129	113800	323080370	16800	16800	16800	16800	25
524	20231129	113700	322660370	16800	16800	16800	16800	9
525	20231129	113600	322509170	16800	16800	16800	16800	890
526	20231129	113500	307557170	16800	16790	16800	16790	44
527	20231129	113400	306818020	16800	16800	16800	16800	8
528	20231129	113300	306683620	16800	16800	16800	16800	30
529	20231129	113200	306179620	16800	16800	16800	16800	9
530	20231129	113100	306028420	16800	16800	16800	16800	24
531	20231129	113000	305625220	16800	16800	16800	16800	500
532	20231129	112900	297225220	16800	16800	16800	16800	508
533	20231129	112800	288690820	16800	16800	16800	16800	26
534	20231129	112700	288254020	16800	16800	16800	16800	204
535	20231129	112600	284826820	16800	16800	16800	16800	84
536	20231129	112500	283415620	16800	16800	16800	16800	0
537	20231129	112400	283415620	16800	16800	16800	16800	8
538	20231129	112300	283281220	16800	16800	16800	16800	25
539	20231129	112200	282861220	16800	16800	16800	16800	9
540	20231129	112100	282710020	16800	16800	16800	16800	39
541	20231129	112000	282054820	16800	16800	16800	16800	0
542	20231129	111900	282054820	16800	16800	16800	16800	8
543	20231129	111800	281920420	16800	16800	16800	16800	132
544	20231129	111700	279702820	16800	16800	16800	16800	500
545	20231129	111600	271302820	16800	16800	16800	16800	480
546	20231129	111500	263238820	16800	16800	16800	16800	12
547	20231129	111400	263037220	16800	16800	16800	16800	135
548	20231129	111300	260769220	16800	16800	16800	16800	117
549	20231129	111200	258803620	16800	16800	16800	16800	256
550	20231129	111100	254502820	16790	16800	16800	16790	508
551	20231129	111000	245968920	16800	16800	16800	16800	0
552	20231129	110900	245968920	16800	16800	16800	16800	8
553	20231129	110800	245834520	16800	16800	16800	16800	26
554	20231129	110700	245397720	16800	16800	16800	16800	10
555	20231129	110600	245229720	16800	16800	16800	16800	0
556	20231129	110500	245229720	16800	16800	16800	16800	39
557	20231129	110400	244574520	16800	16800	16800	16800	50
558	20231129	110300	243734520	16800	16800	16800	16800	200
559	20231129	110200	240374520	16790	16790	16790	16790	0
560	20231129	110100	240374520	16790	16790	16790	16790	200
561	20231129	110000	237016520	16790	16800	16800	16790	32
562	20231129	105900	236478950	16790	16790	16790	16790	100
563	20231129	105800	234799950	16800	16800	16800	16800	0
564	20231129	105700	234799950	16800	16790	16800	16790	150
565	20231129	105600	232280950	16800	16800	16800	16800	5
566	20231129	105500	232196950	16800	16790	16800	16790	107
567	20231129	105400	230400360	16800	16800	16800	16800	0
568	20231129	105300	230400360	16800	16800	16800	16800	4
569	20231129	105200	230333160	16800	16800	16800	16800	1
570	20231129	105100	230316360	16800	16800	16800	16800	0
571	20231129	105000	230316360	16800	16800	16800	16800	60
572	20231129	104900	229308360	16790	16790	16790	16790	0
573	20231129	104800	229308360	16790	16790	16790	16790	0
574	20231129	104700	229308360	16790	16790	16790	16790	0
575	20231129	104600	229308360	16790	16800	16800	16790	373
576	20231129	104500	223042260	16800	16800	16800	16800	220
577	20231129	104400	219346260	16800	16800	16800	16800	0
578	20231129	104300	219346260	16800	16800	16800	16800	0
579	20231129	104200	219346260	16800	16800	16800	16800	500
580	20231129	104100	210946260	16790	16800	16800	16790	10
581	20231129	104000	210778350	16790	16790	16790	16790	12
582	20231129	103900	210576870	16790	16790	16790	16790	0
583	20231129	103800	210576870	16790	16790	16800	16790	151
584	20231129	103700	208041570	16790	16790	16790	16790	50
585	20231129	103600	207202070	16800	16800	16800	16800	0
586	20231129	103500	207202070	16800	16800	16800	16800	0
587	20231129	103400	207202070	16800	16800	16800	16800	998
588	20231129	103300	190435670	16790	16790	16790	16790	0
589	20231129	103200	190435670	16790	16790	16790	16790	0
590	20231129	103100	190435670	16790	16790	16790	16790	0
591	20231129	103000	190435670	16790	16790	16790	16790	1
592	20231129	102900	190418880	16780	16780	16780	16780	0
593	20231129	102800	190418880	16780	16780	16780	16780	0
594	20231129	102700	190418880	16780	16780	16780	16780	0
595	20231129	102600	190418880	16780	16780	16780	16780	4
596	20231129	102500	190351760	16800	16790	16810	16790	664
597	20231129	102400	179195350	16780	16780	16780	16780	0
598	20231129	102300	179195350	16780	16790	16790	16780	11
599	20231129	102200	179010760	16790	16790	16790	16790	1
600	20231129	102100	178993970	16780	16780	16780	16780	0
601	20231129	102000	178993970	16780	16780	16780	16780	300
602	20231129	101900	173959970	16780	16780	16780	16780	0
603	20231129	101800	173959970	16780	16780	16780	16780	0
604	20231129	101700	173959970	16780	16780	16780	16780	0
605	20231129	101600	173959970	16780	16780	16780	16780	1
606	20231129	101500	173943190	16780	16780	16780	16780	5
607	20231129	101400	173859290	16780	16780	16780	16780	0
608	20231129	101300	173859290	16780	16780	16780	16780	7
609	20231129	101200	173741830	16780	16780	16780	16780	9
610	20231129	101100	173590810	16780	16780	16780	16780	1
611	20231129	101000	173574030	16770	16770	16770	16770	1
612	20231129	100900	173557260	16770	16770	16770	16770	0
613	20231129	100800	173557260	16770	16770	16770	16770	59
614	20231129	100700	172567830	16780	16780	16780	16780	57
615	20231129	100600	171611370	16780	16780	16780	16780	14
616	20231129	100500	171376450	16770	16770	16770	16770	0
617	20231129	100400	171376450	16770	16770	16770	16770	57
618	20231129	100300	170420560	16770	16770	16770	16770	50
619	20231129	100200	169582060	16780	16780	16780	16780	3
620	20231129	100100	169531720	16780	16780	16780	16780	20
621	20231129	100000	169196120	16790	16800	16800	16790	6
622	20231129	095900	169095330	16800	16800	16800	16800	0
623	20231129	095800	169095330	16800	16800	16800	16800	0
624	20231129	095700	169095330	16800	16800	16800	16800	0
625	20231129	095600	169095330	16800	16800	16800	16800	0
626	20231129	095500	169095330	16800	16800	16800	16800	0
627	20231129	095400	169095330	16800	16780	16800	16780	30
628	20231129	095300	168591630	16790	16790	16790	16790	0
629	20231129	095200	168591630	16790	16790	16790	16790	0
630	20231129	095100	168591630	16790	16790	16790	16790	12
631	20231129	095000	168390150	16800	16800	16800	16800	0
632	20231129	094900	168390150	16800	16800	16800	16800	0
633	20231129	094800	168390150	16800	16800	16800	16800	1
634	20231129	094700	168373350	16800	16790	16800	16790	10
635	20231129	094600	168205440	16800	16800	16800	16800	0
636	20231129	094500	168205440	16800	16800	16800	16800	0
637	20231129	094400	168205440	16800	16800	16800	16800	0
638	20231129	094300	168205440	16800	16800	16800	16800	0
639	20231129	094200	168205440	16800	16800	16800	16800	0
640	20231129	094100	168205440	16800	16800	16800	16800	0
641	20231129	094000	168205440	16800	16790	16800	16790	24
642	20231129	093900	167802250	16800	16800	16800	16770	56
643	20231129	093800	166862950	16800	16800	16800	16800	1
644	20231129	093700	166846150	16800	16760	16800	16760	716
645	20231129	093600	154844240	16760	16760	16760	16760	100
646	20231129	093500	153168240	16760	16760	16760	16760	0
647	20231129	093400	153168240	16760	16760	16760	16760	1
648	20231129	093300	153151480	16760	16760	16760	16760	1
649	20231129	093200	153134720	16760	16760	16760	16760	1
650	20231129	093100	153117960	16750	16730	16750	16730	164
651	20231129	093000	150372250	16740	16750	16750	16740	121
652	20231129	092900	148346530	16740	16740	16740	16740	0
653	20231129	092800	148346530	16740	16740	16740	16740	0
654	20231129	092700	148346530	16740	16740	16740	16740	0
655	20231129	092600	148346530	16740	16740	16740	16740	0
656	20231129	092500	148346530	16740	16780	16780	16740	100
657	20231129	092400	146671290	16790	16790	16790	16790	0
658	20231129	092300	146671290	16790	16790	16790	16790	0
659	20231129	092200	146671290	16790	16790	16790	16790	2
660	20231129	092100	146637710	16790	16910	16920	16790	1342
661	20231129	092000	124012350	16910	16820	16920	16820	508
662	20231129	091900	115424950	16770	16770	16770	16770	0
663	20231129	091800	115424950	16770	16740	16770	16720	337
664	20231129	091700	109779170	16740	16740	16740	16740	1
665	20231129	091600	109762430	16720	16730	16740	16710	625
666	20231129	091500	99310980	16720	16720	16720	16720	5
667	20231129	091400	99227380	16720	16760	16760	16720	187
668	20231129	091300	96095810	16730	16730	16730	16730	0
669	20231129	091200	96095810	16730	16690	16730	16690	594
670	20231129	091100	86169710	16690	16690	16690	16690	215
671	20231129	091000	82581360	16700	16780	16780	16700	2371
672	20231129	090900	42953190	16790	16820	16820	16790	1037
673	20231129	090800	25531250	16820	16820	16820	16820	12
674	20231129	090700	25329410	16820	16850	16850	16820	10
675	20231129	090600	25160970	16820	16850	16850	16820	36
676	20231129	090500	24555150	16860	16860	16860	16860	1
677	20231129	090400	24538290	16820	16820	16820	16820	25
678	20231129	090300	24117790	16820	16820	16820	16820	0
679	20231129	090200	24117790	16820	16890	16910	16820	607
680	20231129	090100	13864030	16910	16820	16920	16820	662
681	20231129	090000	2678950	16890	16900	16900	16820	159