KissMeData/018310/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	190300	306980790	16700	16700	16700	16700	526
3	20231129	190200	306980790	16700	16700	16700	16700	0
4	20231129	190100	306980790	16700	16700	16700	16700	0
5	20231129	190000	306980790	16700	16700	16700	16700	0
6	20231129	185900	306980790	16700	16700	16700	16700	0
7	20231129	185800	306980790	16700	16700	16700	16700	0
8	20231129	185700	306980790	16700	16700	16700	16700	0
9	20231129	185600	306980790	16700	16700	16700	16700	0
10	20231129	185500	306980790	16700	16700	16700	16700	0
11	20231129	185400	306980790	16700	16700	16700	16700	0
12	20231129	185300	306980790	16700	16700	16700	16700	0
13	20231129	185200	306980790	16700	16700	16700	16700	0
14	20231129	185100	306980790	16700	16700	16700	16700	0
15	20231129	185000	306980790	16700	16700	16700	16700	0
16	20231129	184900	306980790	16700	16700	16700	16700	0
17	20231129	184800	306980790	16700	16700	16700	16700	0
18	20231129	184700	306980790	16700	16700	16700	16700	0
19	20231129	184600	306980790	16700	16700	16700	16700	0
20	20231129	184500	306980790	16700	16700	16700	16700	0
21	20231129	184400	306980790	16700	16700	16700	16700	0
22	20231129	184300	306980790	16700	16700	16700	16700	0
23	20231129	184200	306980790	16700	16700	16700	16700	0
24	20231129	184100	306980790	16700	16700	16700	16700	0
25	20231129	184000	306980790	16700	16700	16700	16700	0
26	20231129	183900	306980790	16700	16700	16700	16700	0
27	20231129	183800	306980790	16700	16700	16700	16700	0
28	20231129	183700	306980790	16700	16700	16700	16700	0
29	20231129	183600	306980790	16700	16700	16700	16700	0
30	20231129	183500	306980790	16700	16700	16700	16700	0
31	20231129	183400	306980790	16700	16700	16700	16700	0
32	20231129	183300	306980790	16700	16700	16700	16700	526
33	20231129	183200	306980790	16700	16700	16700	16700	0
34	20231129	183100	306980790	16700	16700	16700	16700	0
35	20231129	183000	306980790	16700	16700	16700	16700	0
36	20231129	182900	306980790	16700	16700	16700	16700	0
37	20231129	182800	306980790	16700	16700	16700	16700	0
38	20231129	182700	306980790	16700	16700	16700	16700	0
39	20231129	182600	306980790	16700	16700	16700	16700	0
40	20231129	182500	306980790	16700	16700	16700	16700	0
41	20231129	182400	306980790	16700	16700	16700	16700	0
42	20231129	182300	306980790	16700	16700	16700	16700	0
43	20231129	182200	306980790	16700	16700	16700	16700	0
44	20231129	182100	306980790	16700	16700	16700	16700	0
45	20231129	182000	306980790	16700	16700	16700	16700	0
46	20231129	181900	306980790	16700	16700	16700	16700	0
47	20231129	181800	306980790	16700	16700	16700	16700	0
48	20231129	181700	306980790	16700	16700	16700	16700	0
49	20231129	181600	306980790	16700	16700	16700	16700	0
50	20231129	181500	306980790	16700	16700	16700	16700	0
51	20231129	181400	306980790	16700	16700	16700	16700	0
52	20231129	181300	306980790	16700	16700	16700	16700	0
53	20231129	181200	306980790	16700	16700	16700	16700	0
54	20231129	181100	306980790	16700	16700	16700	16700	0
55	20231129	181000	306980790	16700	16700	16700	16700	0
56	20231129	180900	306980790	16700	16700	16700	16700	0
57	20231129	180800	306980790	16700	16700	16700	16700	0
58	20231129	180700	306980790	16700	16700	16700	16700	0
59	20231129	180600	306980790	16700	16700	16700	16700	0
60	20231129	180500	306980790	16700	16700	16700	16700	0
61	20231129	180400	306980790	16700	16700	16700	16700	0
62	20231129	180300	306980790	16700	16700	16700	16700	526
63	20231129	180200	306980790	16700	16700	16700	16700	0
64	20231129	180100	306980790	16700	16700	16700	16700	0
65	20231129	180000	306980790	16700	16700	16700	16700	0
66	20231129	175900	306980790	16700	16700	16700	16700	0
67	20231129	175800	306980790	16700	16700	16700	16700	0
68	20231129	175700	306980790	16700	16700	16700	16700	0
69	20231129	175600	306980790	16700	16700	16700	16700	0
70	20231129	175500	306980790	16700	16700	16700	16700	0
71	20231129	175400	306980790	16700	16700	16700	16700	0
72	20231129	175300	306980790	16700	16700	16700	16700	0
73	20231129	175200	306980790	16700	16700	16700	16700	0
74	20231129	175100	306980790	16700	16700	16700	16700	0
75	20231129	175000	306980790	16700	16700	16700	16700	0
76	20231129	174900	306980790	16700	16700	16700	16700	0
77	20231129	174800	306980790	16700	16700	16700	16700	0
78	20231129	174700	306980790	16700	16700	16700	16700	0
79	20231129	174600	306980790	16700	16700	16700	16700	0
80	20231129	174500	306980790	16700	16700	16700	16700	0
81	20231129	174400	306980790	16700	16700	16700	16700	0
82	20231129	174300	306980790	16700	16700	16700	16700	0
83	20231129	174200	306980790	16700	16700	16700	16700	0
84	20231129	174100	306980790	16700	16700	16700	16700	0
85	20231129	174000	306980790	16700	16700	16700	16700	0
86	20231129	173900	306980790	16700	16700	16700	16700	0
87	20231129	173800	306980790	16700	16700	16700	16700	0
88	20231129	173700	306980790	16700	16700	16700	16700	0
89	20231129	173600	306980790	16700	16700	16700	16700	0
90	20231129	173500	306980790	16700	16700	16700	16700	0
91	20231129	173400	306980790	16700	16700	16700	16700	0
92	20231129	173300	306980790	16700	16700	16700	16700	526
93	20231129	173200	306980790	16700	16700	16700	16700	0
94	20231129	173100	306980790	16700	16700	16700	16700	0
95	20231129	173000	306980790	16700	16700	16700	16700	0
96	20231129	172900	306980790	16700	16700	16700	16700	0
97	20231129	172800	306980790	16700	16700	16700	16700	0
98	20231129	172700	306980790	16700	16700	16700	16700	0
99	20231129	172600	306980790	16700	16700	16700	16700	0
100	20231129	172500	306980790	16700	16700	16700	16700	0
101	20231129	172400	306980790	16700	16700	16700	16700	0
102	20231129	172300	306980790	16700	16700	16700	16700	0
103	20231129	172200	306980790	16700	16700	16700	16700	0
104	20231129	172100	306980790	16700	16700	16700	16700	0
105	20231129	172000	306980790	16700	16700	16700	16700	0
106	20231129	171900	306980790	16700	16700	16700	16700	0
107	20231129	171800	306980790	16700	16700	16700	16700	0
108	20231129	171700	306980790	16700	16700	16700	16700	0
109	20231129	171600	306980790	16700	16700	16700	16700	0
110	20231129	171500	306980790	16700	16700	16700	16700	0
111	20231129	171400	306980790	16700	16700	16700	16700	0
112	20231129	171300	306980790	16700	16700	16700	16700	0
113	20231129	171200	306980790	16700	16700	16700	16700	0
114	20231129	171100	306980790	16700	16700	16700	16700	0
115	20231129	171000	306980790	16700	16700	16700	16700	0
116	20231129	170900	306980790	16700	16700	16700	16700	0
117	20231129	170800	306980790	16700	16700	16700	16700	0
118	20231129	170700	306980790	16700	16700	16700	16700	0
119	20231129	170600	306980790	16700	16700	16700	16700	0
120	20231129	170500	306980790	16700	16700	16700	16700	0
121	20231129	170400	306980790	16700	16700	16700	16700	0
122	20231129	170300	306980790	16700	16700	16700	16700	526
123	20231129	170200	306980790	16700	16700	16700	16700	0
124	20231129	170100	306980790	16700	16700	16700	16700	0
125	20231129	170000	306980790	16700	16700	16700	16700	0
126	20231129	165900	306980790	16700	16700	16700	16700	0
127	20231129	165800	306980790	16700	16700	16700	16700	0
128	20231129	165700	306980790	16700	16700	16700	16700	0
129	20231129	165600	306980790	16700	16700	16700	16700	0
130	20231129	165500	306980790	16700	16700	16700	16700	0
131	20231129	165400	306980790	16700	16700	16700	16700	0
132	20231129	165300	306980790	16700	16700	16700	16700	0
133	20231129	165200	306980790	16700	16700	16700	16700	0
134	20231129	165100	306980790	16700	16700	16700	16700	0
135	20231129	165000	306980790	16700	16700	16700	16700	0
136	20231129	164900	306980790	16700	16700	16700	16700	0
137	20231129	164800	306980790	16700	16700	16700	16700	0
138	20231129	164700	306980790	16700	16700	16700	16700	0
139	20231129	164600	306980790	16700	16700	16700	16700	0
140	20231129	164500	306980790	16700	16700	16700	16700	0
141	20231129	164400	306980790	16700	16700	16700	16700	0
142	20231129	164300	306980790	16700	16700	16700	16700	0
143	20231129	164200	306980790	16700	16700	16700	16700	0
144	20231129	164100	306980790	16700	16700	16700	16700	0
145	20231129	164000	306980790	16700	16700	16700	16700	0
146	20231129	163900	306980790	16700	16700	16700	16700	0
147	20231129	163800	306980790	16700	16700	16700	16700	0
148	20231129	163700	306980790	16700	16700	16700	16700	0
149	20231129	163600	306980790	16700	16700	16700	16700	0
150	20231129	163500	306980790	16700	16700	16700	16700	0
151	20231129	163400	306980790	16700	16700	16700	16700	0
152	20231129	163300	306980790	16700	16700	16700	16700	526
153	20231129	163200	306980790	16700	16700	16700	16700	0
154	20231129	163100	306980790	16700	16700	16700	16700	0
155	20231129	163000	306980790	16700	16700	16700	16700	0
156	20231129	162900	306980790	16700	16700	16700	16700	0
157	20231129	162800	306980790	16700	16700	16700	16700	0
158	20231129	162700	306980790	16700	16700	16700	16700	0
159	20231129	162600	306980790	16700	16700	16700	16700	0
160	20231129	162500	306980790	16700	16700	16700	16700	0
161	20231129	162400	306980790	16700	16700	16700	16700	0
162	20231129	162300	306980790	16700	16700	16700	16700	0
163	20231129	162200	306980790	16700	16700	16700	16700	0
164	20231129	162100	306980790	16700	16700	16700	16700	0
165	20231129	162000	306980790	16700	16700	16700	16700	0
166	20231129	161900	306980790	16700	16700	16700	16700	0
167	20231129	161800	306980790	16700	16700	16700	16700	0
168	20231129	161700	306980790	16700	16700	16700	16700	0
169	20231129	161600	306980790	16700	16700	16700	16700	0
170	20231129	161500	306980790	16700	16700	16700	16700	0
171	20231129	161400	306980790	16700	16700	16700	16700	0
172	20231129	161300	306980790	16700	16700	16700	16700	0
173	20231129	161200	306980790	16700	16700	16700	16700	0
174	20231129	161100	306980790	16700	16700	16700	16700	0
175	20231129	161000	306980790	16700	16700	16700	16700	0
176	20231129	160900	306980790	16700	16700	16700	16700	0
177	20231129	160800	306980790	16700	16700	16700	16700	0
178	20231129	160700	306980790	16700	16700	16700	16700	0
179	20231129	160600	306980790	16700	16700	16700	16700	0
180	20231129	160500	306980790	16700	16700	16700	16700	0
181	20231129	160400	306980790	16700	16700	16700	16700	0
182	20231129	160300	306980790	16700	16700	16700	16700	526
183	20231129	160200	306980790	16700	16700	16700	16700	0
184	20231129	160100	306980790	16700	16700	16700	16700	0
185	20231129	160000	306980790	16700	16700	16700	16700	0
186	20231129	155900	306980790	16700	16700	16700	16700	0
187	20231129	155800	306980790	16700	16700	16700	16700	0
188	20231129	155700	306980790	16700	16700	16700	16700	0
189	20231129	155600	306980790	16700	16700	16700	16700	0
190	20231129	155500	306980790	16700	16700	16700	16700	0
191	20231129	155400	306980790	16700	16700	16700	16700	0
192	20231129	155300	306980790	16700	16700	16700	16700	0
193	20231129	155200	306980790	16700	16700	16700	16700	0
194	20231129	155100	306980790	16700	16700	16700	16700	0
195	20231129	155000	306980790	16700	16700	16700	16700	0
196	20231129	154900	306980790	16700	16700	16700	16700	0
197	20231129	154800	306980790	16700	16700	16700	16700	0
198	20231129	154700	306980790	16700	16700	16700	16700	0
199	20231129	154600	306980790	16700	16700	16700	16700	0
200	20231129	154500	306980790	16700	16700	16700	16700	0
201	20231129	154400	306980790	16700	16700	16700	16700	0
202	20231129	154300	306980790	16700	16700	16700	16700	0
203	20231129	154200	306980790	16700	16700	16700	16700	0
204	20231129	154100	306980790	16700	16700	16700	16700	0
205	20231129	154000	306980790	16700	16700	16700	16700	0
206	20231129	153900	306980790	16700	16700	16700	16700	0
207	20231129	153800	306980790	16700	16700	16700	16700	0
208	20231129	153700	306980790	16700	16700	16700	16700	0
209	20231129	153600	306980790	16700	16700	16700	16700	0
210	20231129	153500	306980790	16700	16700	16700	16700	0
211	20231129	153400	306980790	16700	16700	16700	16700	0
212	20231129	153300	306980790	16700	16700	16700	16700	526
213	20231129	153200	306980790	16700	16700	16700	16700	0
214	20231129	153100	306980790	16700	16700	16700	16700	0
215	20231129	153000	306980790	16700	16700	16700	16700	526
216	20231129	152900	298196590	16610	16610	16610	16610	0
217	20231129	152800	298196590	16610	16610	16610	16610	0
218	20231129	152700	298196590	16610	16610	16610	16610	0
219	20231129	152600	298196590	16610	16610	16610	16610	0
220	20231129	152500	298196590	16610	16610	16610	16610	0
221	20231129	152400	298196590	16610	16610	16610	16610	0
222	20231129	152300	298196590	16610	16610	16610	16610	0
223	20231129	152200	298196590	16610	16610	16610	16610	0
224	20231129	152100	298196590	16610	16610	16610	16610	0
225	20231129	152000	298196590	16610	16610	16610	16610	0
226	20231129	151900	298196590	16610	16620	16620	16610	192
227	20231129	151800	295007420	16620	16600	16620	16600	27
228	20231129	151700	294558910	16610	16610	16610	16610	3
229	20231129	151600	294509080	16620	16600	16620	16600	8
230	20231129	151500	294376240	16600	16600	16600	16600	0
231	20231129	151400	294376240	16600	16620	16620	16600	10
232	20231129	151300	294210160	16620	16620	16620	16620	12
233	20231129	151200	294010720	16620	16620	16630	16620	58
234	20231129	151100	293046250	16620	16590	16620	16590	5
235	20231129	151000	292963270	16580	16580	16580	16580	16
236	20231129	150900	292697990	16570	16570	16570	16570	6
237	20231129	150800	292598570	16570	16570	16570	16570	6
238	20231129	150700	292499150	16570	16570	16570	16570	6
239	20231129	150600	292399730	16570	16570	16570	16570	0
240	20231129	150500	292399730	16570	16570	16570	16570	6
241	20231129	150400	292300310	16560	16560	16570	16560	52
242	20231129	150300	291439000	16590	16590	16590	16590	47
243	20231129	150200	290659270	16590	16590	16590	16590	6
244	20231129	150100	290559730	16600	16600	16600	16600	1
245	20231129	150000	290543130	16590	16590	16590	16590	109
246	20231129	145900	288734820	16590	16590	16590	16590	0
247	20231129	145800	288734820	16590	16600	16640	16590	8
248	20231129	145700	288602040	16580	16580	16580	16580	5
249	20231129	145600	288519140	16540	16540	16540	16540	11
250	20231129	145500	288337200	16530	16450	16530	16450	282
251	20231129	145400	283677620	16460	16460	16460	16460	33
252	20231129	145300	283134440	16450	16450	16450	16450	6
253	20231129	145200	283035740	16400	16510	16510	16400	1706
254	20231129	145100	254984080	16510	16510	16510	16510	5
255	20231129	145000	254901530	16510	16510	16510	16510	0
256	20231129	144900	254901530	16510	16510	16510	16510	226
257	20231129	144800	251170270	16510	16520	16520	16510	300
258	20231129	144700	246216010	16520	16520	16520	16520	9
259	20231129	144600	246067330	16520	16540	16540	16500	728
260	20231129	144500	234049000	16540	16540	16540	16540	217
261	20231129	144400	230459820	16540	16550	16550	16540	5
262	20231129	144300	230377100	16550	16550	16550	16550	24
263	20231129	144200	229979900	16550	16570	16570	16550	224
264	20231129	144100	226270540	16570	16600	16600	16570	636
265	20231129	144000	215720260	16600	16600	16600	16600	6
266	20231129	143900	215620660	16600	16600	16600	16600	6
267	20231129	143800	215521060	16600	16600	16600	16600	0
268	20231129	143700	215521060	16600	16600	16650	16600	20
269	20231129	143600	215189010	16600	16600	16600	16600	49
270	20231129	143500	214375610	16580	16580	16580	16580	6
271	20231129	143400	214276130	16600	16660	16660	16600	917
272	20231129	143300	199048500	16660	16720	16720	16660	699
273	20231129	143200	187380120	16720	16720	16720	16720	6
274	20231129	143100	187279800	16730	16730	16730	16730	40
275	20231129	143000	186610600	16730	16730	16730	16730	5
276	20231129	142900	186526950	16730	16730	16730	16730	3
277	20231129	142800	186476760	16730	16750	16750	16730	109
278	20231129	142700	184651690	16750	16750	16750	16750	4
279	20231129	142600	184584690	16760	16760	16760	16760	2
280	20231129	142500	184551170	16750	16750	16750	16750	6
281	20231129	142400	184450670	16750	16750	16750	16750	0
282	20231129	142300	184450670	16750	16750	16750	16750	6
283	20231129	142200	184350170	16760	16760	16760	16760	0
284	20231129	142100	184350170	16760	16760	16760	16760	41
285	20231129	142000	183663010	16800	16790	16800	16790	687
286	20231129	141900	172121440	16770	16800	16800	16770	32
287	20231129	141800	171584650	16840	16730	16840	16730	7
288	20231129	141700	171467390	16750	16740	16780	16730	1004
289	20231129	141600	154621370	16780	16700	16780	16700	798
290	20231129	141500	141255010	16700	16700	16700	16700	14
291	20231129	141400	141021210	16720	16790	16790	16720	1572
292	20231129	141300	114663270	16790	16790	16790	16790	0
293	20231129	141200	114663270	16790	16790	16790	16790	5
294	20231129	141100	114579320	16790	16790	16790	16790	0
295	20231129	141000	114579320	16790	16790	16790	16790	5
296	20231129	140900	114495370	16800	16800	16800	16800	57
297	20231129	140800	113537770	16810	16810	16810	16810	0
298	20231129	140700	113537770	16810	16810	16810	16810	77
299	20231129	140600	112243400	16810	16810	16810	16810	0
300	20231129	140500	112243400	16810	16810	16810	16810	6
301	20231129	140400	112142540	16810	16810	16810	16810	0
302	20231129	140300	112142540	16810	16850	16850	16810	7
303	20231129	140200	112024830	16810	16810	16810	16810	6
304	20231129	140100	111923970	16810	16810	16810	16810	0
305	20231129	140000	111923970	16810	16820	16820	16810	6
306	20231129	135900	111823100	16810	16810	16810	16810	0
307	20231129	135800	111823100	16810	16850	16850	16810	7
308	20231129	135700	111705390	16810	16810	16810	16810	21
309	20231129	135600	111352380	16830	16830	16830	16830	32
310	20231129	135500	110813820	16850	16830	16850	16830	11
311	20231129	135400	110628490	16820	16820	16820	16820	6
312	20231129	135300	110527570	16820	16820	16820	16820	6
313	20231129	135200	110426650	16810	16810	16810	16810	0
314	20231129	135100	110426650	16810	16810	16810	16810	6
315	20231129	135000	110325790	16810	16810	16810	16810	0
316	20231129	134900	110325790	16810	16810	16810	16810	6
317	20231129	134800	110224930	16820	16820	16820	16820	0
318	20231129	134700	110224930	16820	16820	16820	16820	6
319	20231129	134600	110124010	16820	16820	16820	16820	6
320	20231129	134500	110023090	16820	16820	16820	16820	0
321	20231129	134400	110023090	16820	16820	16820	16820	6
322	20231129	134300	109922170	16820	16820	16820	16820	0
323	20231129	134200	109922170	16820	16820	16820	16820	6
324	20231129	134100	109821250	16820	16820	16820	16820	0
325	20231129	134000	109821250	16820	16820	16820	16820	6
326	20231129	133900	109720330	16820	16820	16820	16820	6
327	20231129	133800	109619410	16820	16820	16820	16820	3
328	20231129	133700	109568950	16820	16810	16820	16810	11
329	20231129	133600	109383990	16810	16810	16810	16810	0
330	20231129	133500	109383990	16810	16810	16810	16810	6
331	20231129	133400	109283130	16810	16810	16810	16810	0
332	20231129	133300	109283130	16810	16810	16810	16810	11
333	20231129	133200	109098220	16810	16810	16810	16810	6
334	20231129	133100	108997360	16820	16820	16820	16820	22
335	20231129	133000	108627320	16820	16820	16820	16820	6
336	20231129	132900	108526400	16850	16850	16850	16850	0
337	20231129	132800	108526400	16850	16820	16850	16820	206
338	20231129	132700	105057390	16830	16830	16830	16830	8
339	20231129	132600	104922750	16820	16820	16820	16820	6
340	20231129	132500	104821830	16810	16810	16810	16810	0
341	20231129	132400	104821830	16810	16810	16810	16810	6
342	20231129	132300	104720970	16830	16810	16830	16810	6
343	20231129	132200	104620090	16800	16800	16800	16800	0
344	20231129	132100	104620090	16800	16800	16800	16800	6
345	20231129	132000	104519290	16800	16800	16800	16800	0
346	20231129	131900	104519290	16800	16800	16800	16800	6
347	20231129	131800	104418490	16800	16800	16800	16800	0
348	20231129	131700	104418490	16800	16800	16800	16800	5
349	20231129	131600	104334490	16800	16800	16800	16800	6
350	20231129	131500	104233690	16790	16800	16800	16790	320
351	20231129	131400	98858650	16800	16800	16800	16800	6
352	20231129	131300	98757850	16800	16800	16800	16800	0
353	20231129	131200	98757850	16800	16830	16830	16800	409
354	20231129	131100	91881540	16830	16830	16830	16830	5
355	20231129	131000	91797390	16830	16830	16830	16830	7
356	20231129	130900	91679580	16840	16840	16840	16840	65
357	20231129	130800	90584980	16840	16840	16840	16840	0
358	20231129	130700	90584980	16840	16840	16840	16840	56
359	20231129	130600	89641940	16840	16840	16840	16840	0
360	20231129	130500	89641940	16840	16840	16840	16840	6
361	20231129	130400	89540900	16840	16840	16840	16840	1
362	20231129	130300	89524060	16840	16840	16840	16840	6
363	20231129	130200	89423020	16840	16840	16840	16840	0
364	20231129	130100	89423020	16840	16860	16860	16840	47
365	20231129	130000	88630940	16830	16830	16830	16830	5
366	20231129	125900	88546790	16830	16830	16830	16830	0
367	20231129	125800	88546790	16830	16830	16830	16830	5
368	20231129	125700	88462640	16840	16840	16840	16840	0
369	20231129	125600	88462640	16840	16820	16840	16820	11
370	20231129	125500	88277500	16820	16820	16820	16820	10
371	20231129	125400	88109300	16820	16820	16820	16820	5
372	20231129	125300	88025200	16820	16820	16820	16820	6
373	20231129	125200	87924280	16840	16840	16840	16840	146
374	20231129	125100	85465640	16820	16820	16820	16820	5
375	20231129	125000	85381540	16840	16840	16840	16840	1
376	20231129	124900	85364700	16820	16820	16820	16820	6
377	20231129	124800	85263780	16830	16830	16830	16830	0
378	20231129	124700	85263780	16830	16830	16830	16830	7
379	20231129	124600	85145970	16830	16820	16830	16820	71
380	20231129	124500	83951100	16820	16820	16820	16820	0
381	20231129	124400	83951100	16820	16820	16820	16820	6
382	20231129	124300	83850180	16820	16820	16820	16820	0
383	20231129	124200	83850180	16820	16820	16820	16820	5
384	20231129	124100	83766080	16820	16820	16820	16820	0
385	20231129	124000	83766080	16820	16820	16820	16820	7
386	20231129	123900	83648340	16830	16830	16830	16830	11
387	20231129	123800	83463210	16830	16830	16830	16830	11
388	20231129	123700	83278080	16830	16830	16830	16830	7
389	20231129	123600	83160270	16830	16830	16830	16830	1
390	20231129	123500	83143440	16830	16830	16830	16830	6
391	20231129	123400	83042460	16840	16840	16840	16840	53
392	20231129	123300	82149940	16840	16850	16850	16840	93
393	20231129	123200	80582970	16850	16850	16850	16850	1
394	20231129	123100	80566120	16850	16850	16850	16850	7
395	20231129	123000	80448170	16850	16850	16850	16850	9
396	20231129	122900	80296520	16850	16850	16850	16850	1
397	20231129	122800	80279670	16850	16850	16850	16850	6
398	20231129	122700	80178570	16850	16850	16850	16850	0
399	20231129	122600	80178570	16850	16850	16850	16850	5
400	20231129	122500	80094320	16850	16850	16850	16850	0
401	20231129	122400	80094320	16850	16850	16850	16850	6
402	20231129	122300	79993220	16850	16850	16850	16850	6
403	20231129	122200	79892120	16850	16850	16850	16850	0
404	20231129	122100	79892120	16850	16850	16850	16850	6
405	20231129	122000	79791020	16850	16850	16850	16850	0
406	20231129	121900	79791020	16850	16860	16860	16850	255
407	20231129	121800	75494230	16870	16860	16870	16860	2
408	20231129	121700	75460500	16860	16860	16860	16860	7
409	20231129	121600	75342480	16860	16870	16870	16860	34
410	20231129	121500	74768980	16870	16870	16870	16870	1
411	20231129	121400	74752110	16870	16870	16870	16870	7
412	20231129	121300	74634020	16870	16870	16870	16870	3
413	20231129	121200	74583410	16860	16860	16860	16860	7
414	20231129	121100	74465390	16860	16860	16860	16860	1
415	20231129	121000	74448530	16850	16850	16850	16850	6
416	20231129	120900	74347430	16850	16850	16850	16850	0
417	20231129	120800	74347430	16850	16850	16850	16850	6
418	20231129	120700	74246330	16850	16850	16850	16850	6
419	20231129	120600	74145230	16850	16850	16850	16850	0
420	20231129	120500	74145230	16850	16850	16850	16850	6
421	20231129	120400	74044130	16850	16850	16850	16850	0
422	20231129	120300	74044130	16850	16850	16850	16850	5
423	20231129	120200	73959880	16850	16850	16850	16850	0
424	20231129	120100	73959880	16850	16880	16880	16850	15
425	20231129	120000	73706860	16850	16850	16850	16850	6
426	20231129	115900	73605760	16850	16850	16850	16850	0
427	20231129	115800	73605760	16850	16850	16850	16850	7
428	20231129	115700	73487810	16850	16850	16850	16850	0
429	20231129	115600	73487810	16850	16850	16850	16850	5
430	20231129	115500	73403560	16850	16850	16850	16850	0
431	20231129	115400	73403560	16850	16850	16850	16850	5
432	20231129	115300	73319310	16880	16850	16880	16850	6
433	20231129	115200	73218180	16850	16850	16850	16850	0
434	20231129	115100	73218180	16850	16850	16850	16850	5
435	20231129	115000	73133930	16880	16880	16880	16880	1
436	20231129	114900	73117050	16850	16850	16850	16850	6
437	20231129	114800	73015950	16880	16880	16880	16880	1
438	20231129	114700	72999070	16850	16850	16850	16850	6
439	20231129	114600	72897970	16870	16860	16870	16860	81
440	20231129	114500	71532280	16860	16860	16860	16860	2
441	20231129	114400	71498560	16860	16860	16860	16860	7
442	20231129	114300	71380540	16870	16870	16870	16870	43
443	20231129	114200	70655130	16870	16870	16870	16870	24
444	20231129	114100	70250250	16870	16870	16870	16870	1
445	20231129	114000	70233380	16870	16870	16870	16870	9
446	20231129	113900	70081550	16890	16870	16890	16870	4
447	20231129	113800	70014050	16870	16870	16870	16870	6
448	20231129	113700	69912830	16870	16870	16870	16870	92
449	20231129	113600	68360790	16890	16890	16890	16890	483
450	20231129	113500	60202920	16890	16890	16890	16890	6
451	20231129	113400	60101580	16890	16890	16890	16890	0
452	20231129	113300	60101580	16890	16890	16890	16890	6
453	20231129	113200	60000240	16920	16920	16920	16920	1
454	20231129	113100	59983320	16890	16920	16920	16890	9
455	20231129	113000	59831220	16890	16890	16890	16890	6
456	20231129	112900	59729880	16920	16920	16920	16920	1
457	20231129	112800	59712960	16890	16890	16890	16890	6
458	20231129	112700	59611620	16920	16920	16920	16920	0
459	20231129	112600	59611620	16920	16890	16920	16890	8
460	20231129	112500	59476440	16890	16890	16890	16890	0
461	20231129	112400	59476440	16890	16890	16890	16890	6
462	20231129	112300	59375100	16890	16890	16890	16890	6
463	20231129	112200	59273760	16900	16900	16900	16900	0
464	20231129	112100	59273760	16900	16890	16900	16890	7
465	20231129	112000	59155520	16890	16890	16890	16890	0
466	20231129	111900	59155520	16890	16890	16890	16890	6
467	20231129	111800	59054180	16880	16880	16880	16880	0
468	20231129	111700	59054180	16880	16880	16880	16880	5
469	20231129	111600	58969780	16880	16880	16880	16880	0
470	20231129	111500	58969780	16880	16880	16880	16880	6
471	20231129	111400	58868500	16880	16880	16880	16880	5
472	20231129	111300	58784100	16880	16880	16880	16880	0
473	20231129	111200	58784100	16880	16880	16880	16880	6
474	20231129	111100	58682820	16880	16880	16880	16880	0
475	20231129	111000	58682820	16880	16880	16880	16880	6
476	20231129	110900	58581540	16880	16880	16880	16880	0
477	20231129	110800	58581540	16880	16880	16880	16880	6
478	20231129	110700	58480260	16880	16880	16880	16880	5
479	20231129	110600	58395860	16920	16920	16920	16920	0
480	20231129	110500	58395860	16920	16870	16920	16870	7
481	20231129	110400	58277720	16870	16870	16870	16870	0
482	20231129	110300	58277720	16870	16890	16890	16870	34
483	20231129	110200	57703820	16890	16890	16890	16890	0
484	20231129	110100	57703820	16890	16890	16890	16890	5
485	20231129	110000	57619370	16890	16890	16890	16890	6
486	20231129	105900	57518030	16900	16900	16900	16900	26
487	20231129	105800	57078630	16900	16900	16900	16900	9
488	20231129	105700	56926530	16900	16900	16900	16900	3
489	20231129	105600	56875830	16900	16900	16900	16900	6
490	20231129	105500	56774430	16900	16900	16900	16900	0
491	20231129	105400	56774430	16900	16900	16900	16900	9
492	20231129	105300	56622330	16900	16900	16900	16900	6
493	20231129	105200	56520930	16900	16900	16900	16900	0
494	20231129	105100	56520930	16900	16890	16900	16890	14
495	20231129	105000	56284390	16890	16890	16890	16890	2
496	20231129	104900	56250610	16890	16890	16890	16890	6
497	20231129	104800	56149270	16880	16880	16880	16880	0
498	20231129	104700	56149270	16880	16880	16880	16880	16
499	20231129	104600	55879190	16880	16880	16880	16880	5
500	20231129	104500	55794790	16880	16880	16880	16880	0
501	20231129	104400	55794790	16880	16880	16880	16880	6
502	20231129	104300	55693510	16880	16880	16880	16880	0
503	20231129	104200	55693510	16880	16880	16880	16880	6
504	20231129	104100	55592230	16880	16880	16880	16880	0
505	20231129	104000	55592230	16880	16880	16880	16880	30
506	20231129	103900	55085830	16880	16890	16890	16880	283
507	20231129	103800	50308490	16880	16880	16880	16880	0
508	20231129	103700	50308490	16880	16880	16880	16880	55
509	20231129	103600	49380090	16880	16880	16880	16880	0
510	20231129	103500	49380090	16880	16880	16880	16880	6
511	20231129	103400	49278810	16880	16900	16900	16880	500
512	20231129	103300	40837370	16900	16900	16900	16900	5
513	20231129	103200	40752870	16900	16900	16900	16900	31
514	20231129	103100	40228970	16900	16900	16900	16900	24
515	20231129	103000	39823370	16900	16900	16900	16900	6
516	20231129	102900	39721970	16900	16900	16900	16900	0
517	20231129	102800	39721970	16900	16900	16900	16900	6
518	20231129	102700	39620570	16900	16900	16900	16900	0
519	20231129	102600	39620570	16900	16900	16900	16900	6
520	20231129	102500	39519170	16900	16900	16900	16900	6
521	20231129	102400	39417770	16900	16900	16900	16900	0
522	20231129	102300	39417770	16900	16900	16900	16900	6
523	20231129	102200	39316370	16900	16900	16900	16900	0
524	20231129	102100	39316370	16900	16900	16900	16900	6
525	20231129	102000	39214970	16900	16900	16900	16900	0
526	20231129	101900	39214970	16900	16900	16900	16900	5
527	20231129	101800	39130470	16900	16900	16900	16900	16
528	20231129	101700	38860070	16900	16900	16900	16900	0
529	20231129	101600	38860070	16900	16900	16900	16900	6
530	20231129	101500	38758670	16900	16900	16900	16900	0
531	20231129	101400	38758670	16900	16910	16910	16900	6
532	20231129	101300	38657250	16900	16900	16900	16900	0
533	20231129	101200	38657250	16900	16900	16900	16900	5
534	20231129	101100	38572750	16900	16900	16900	16900	6
535	20231129	101000	38471350	16900	16900	16900	16900	0
536	20231129	100900	38471350	16900	16900	16900	16900	11
537	20231129	100800	38285450	16930	16920	16930	16920	2
538	20231129	100700	38251600	16900	16900	16900	16900	5
539	20231129	100600	38167100	16910	16910	16910	16910	21
540	20231129	100500	37811990	16910	16920	16920	16910	306
541	20231129	100400	32637230	16920	16920	16920	16920	6
542	20231129	100300	32535710	16920	16920	16920	16920	0
543	20231129	100200	32535710	16920	16930	16930	16920	5
544	20231129	100100	32451100	16930	16930	16930	16930	30
545	20231129	100000	31943200	16930	16940	16940	16930	7
546	20231129	095900	31824670	16940	16940	16940	16940	10
547	20231129	095800	31655270	16940	16960	16960	16940	117
548	20231129	095700	29671070	16940	16940	16940	16940	6
549	20231129	095600	29569430	16990	16990	16990	16990	3
550	20231129	095500	29518460	16940	16940	16940	16940	6
551	20231129	095400	29416820	16930	16930	16930	16930	4
552	20231129	095300	29349100	16920	16920	16920	16920	6
553	20231129	095200	29247580	16920	16920	16920	16920	0
554	20231129	095100	29247580	16920	16920	16920	16920	5
555	20231129	095000	29162980	16910	16910	16910	16910	7
556	20231129	094900	29044610	16900	16900	16900	16900	0
557	20231129	094800	29044610	16900	16900	16900	16900	6
558	20231129	094700	28943210	16890	16890	16890	16890	0
559	20231129	094600	28943210	16890	16960	16960	16890	21
560	20231129	094500	28587470	16930	16930	16930	16930	5
561	20231129	094400	28502820	16880	16880	16880	16880	6
562	20231129	094300	28401540	16880	16910	16910	16880	6
563	20231129	094200	28300230	17000	17000	17000	17000	0
564	20231129	094100	28300230	17000	16880	17000	16880	14
565	20231129	094000	28063100	16880	16880	16880	16880	4
566	20231129	093900	27995580	16880	16880	16880	16880	6
567	20231129	093800	27894300	16880	16880	16880	16880	0
568	20231129	093700	27894300	16880	16880	16880	16880	5
569	20231129	093600	27809900	16880	16880	16880	16880	6
570	20231129	093500	27708620	16880	16880	16880	16880	38
571	20231129	093400	27067180	17000	16880	17000	16880	26
572	20231129	093300	26626250	16880	16880	16880	16880	3
573	20231129	093200	26575610	16880	16880	16880	16880	5
574	20231129	093100	26491210	16880	16880	16880	16880	0
575	20231129	093000	26491210	16880	16890	16940	16870	275
576	20231129	092900	21837720	16890	16900	16900	16890	76
577	20231129	092800	20553360	16910	16910	16910	16910	44
578	20231129	092700	19809320	16910	16920	16920	16910	40
579	20231129	092600	19132580	16920	16920	16920	16920	20
580	20231129	092500	18794180	16930	16930	16930	16930	0
581	20231129	092400	18794180	16930	16930	16930	16930	0
582	20231129	092300	18794180	16930	16940	16940	16930	53
583	20231129	092200	17896870	16940	16950	16950	16940	12
584	20231129	092100	17693520	16940	16950	16950	16940	35
585	20231129	092000	17100470	16990	16990	16990	16990	0
586	20231129	091900	17100470	16990	16990	16990	16990	0
587	20231129	091800	17100470	16990	16950	16990	16950	36
588	20231129	091700	16490230	16940	16950	16950	16940	267
589	20231129	091600	11964630	16960	16960	16960	16960	324
590	20231129	091500	6469590	16970	16970	16970	16970	0
591	20231129	091400	6469590	16970	16970	16970	16970	34
592	20231129	091300	5892610	16980	16980	16980	16980	0
593	20231129	091200	5892610	16980	16980	16980	16980	10
594	20231129	091100	5722810	17040	17040	17040	17040	1
595	20231129	091000	5705770	17040	17030	17050	17000	54
596	20231129	090900	4786180	17060	17040	17060	17030	235
597	20231129	090800	783990	17060	17060	17060	17060	11
598	20231129	090700	596330	17070	17070	17070	17070	1
599	20231129	090600	579260	17200	17200	17200	17200	0
600	20231129	090500	579260	17200	17200	17200	17200	0
601	20231129	090400	579260	17200	17200	17200	17200	0
602	20231129	090300	579260	17200	17200	17200	17200	0
603	20231129	090200	579260	17200	17030	17200	17030	29
604	20231129	090100	85150	17030	17030	17030	17030	0
605	20231129	090000	85150	17030	17030	17030	17030	5