KissMeData/264450/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	205000	652532670	15940	15940	15940	15940	1327
3	20231129	204900	652532670	15940	15940	15940	15940	0
4	20231129	204800	652532670	15940	15940	15940	15940	0
5	20231129	204700	652532670	15940	15940	15940	15940	0
6	20231129	204600	652532670	15940	15940	15940	15940	0
7	20231129	204500	652532670	15940	15940	15940	15940	0
8	20231129	204400	652532670	15940	15940	15940	15940	0
9	20231129	204300	652532670	15940	15940	15940	15940	0
10	20231129	204200	652532670	15940	15940	15940	15940	0
11	20231129	204100	652532670	15940	15940	15940	15940	0
12	20231129	204000	652532670	15940	15940	15940	15940	0
13	20231129	203900	652532670	15940	15940	15940	15940	0
14	20231129	203800	652532670	15940	15940	15940	15940	0
15	20231129	203700	652532670	15940	15940	15940	15940	0
16	20231129	203600	652532670	15940	15940	15940	15940	0
17	20231129	203500	652532670	15940	15940	15940	15940	0
18	20231129	203400	652532670	15940	15940	15940	15940	0
19	20231129	203300	652532670	15940	15940	15940	15940	0
20	20231129	203200	652532670	15940	15940	15940	15940	0
21	20231129	203100	652532670	15940	15940	15940	15940	0
22	20231129	203000	652532670	15940	15940	15940	15940	0
23	20231129	202900	652532670	15940	15940	15940	15940	0
24	20231129	202800	652532670	15940	15940	15940	15940	0
25	20231129	202700	652532670	15940	15940	15940	15940	0
26	20231129	202600	652532670	15940	15940	15940	15940	0
27	20231129	202500	652532670	15940	15940	15940	15940	0
28	20231129	202400	652532670	15940	15940	15940	15940	0
29	20231129	202300	652532670	15940	15940	15940	15940	0
30	20231129	202200	652532670	15940	15940	15940	15940	0
31	20231129	202100	652532670	15940	15940	15940	15940	0
32	20231129	202000	652532670	15940	15940	15940	15940	1327
33	20231129	201900	652532670	15940	15940	15940	15940	0
34	20231129	201800	652532670	15940	15940	15940	15940	0
35	20231129	201700	652532670	15940	15940	15940	15940	0
36	20231129	201600	652532670	15940	15940	15940	15940	0
37	20231129	201500	652532670	15940	15940	15940	15940	0
38	20231129	201400	652532670	15940	15940	15940	15940	0
39	20231129	201300	652532670	15940	15940	15940	15940	0
40	20231129	201200	652532670	15940	15940	15940	15940	0
41	20231129	201100	652532670	15940	15940	15940	15940	0
42	20231129	201000	652532670	15940	15940	15940	15940	0
43	20231129	200900	652532670	15940	15940	15940	15940	0
44	20231129	200800	652532670	15940	15940	15940	15940	0
45	20231129	200700	652532670	15940	15940	15940	15940	0
46	20231129	200600	652532670	15940	15940	15940	15940	0
47	20231129	200500	652532670	15940	15940	15940	15940	0
48	20231129	200400	652532670	15940	15940	15940	15940	0
49	20231129	200300	652532670	15940	15940	15940	15940	0
50	20231129	200200	652532670	15940	15940	15940	15940	0
51	20231129	200100	652532670	15940	15940	15940	15940	0
52	20231129	200000	652532670	15940	15940	15940	15940	0
53	20231129	195900	652532670	15940	15940	15940	15940	0
54	20231129	195800	652532670	15940	15940	15940	15940	0
55	20231129	195700	652532670	15940	15940	15940	15940	0
56	20231129	195600	652532670	15940	15940	15940	15940	0
57	20231129	195500	652532670	15940	15940	15940	15940	0
58	20231129	195400	652532670	15940	15940	15940	15940	0
59	20231129	195300	652532670	15940	15940	15940	15940	0
60	20231129	195200	652532670	15940	15940	15940	15940	0
61	20231129	195100	652532670	15940	15940	15940	15940	0
62	20231129	195000	652532670	15940	15940	15940	15940	1327
63	20231129	194900	652532670	15940	15940	15940	15940	0
64	20231129	194800	652532670	15940	15940	15940	15940	0
65	20231129	194700	652532670	15940	15940	15940	15940	0
66	20231129	194600	652532670	15940	15940	15940	15940	0
67	20231129	194500	652532670	15940	15940	15940	15940	0
68	20231129	194400	652532670	15940	15940	15940	15940	0
69	20231129	194300	652532670	15940	15940	15940	15940	0
70	20231129	194200	652532670	15940	15940	15940	15940	0
71	20231129	194100	652532670	15940	15940	15940	15940	0
72	20231129	194000	652532670	15940	15940	15940	15940	0
73	20231129	193900	652532670	15940	15940	15940	15940	0
74	20231129	193800	652532670	15940	15940	15940	15940	0
75	20231129	193700	652532670	15940	15940	15940	15940	0
76	20231129	193600	652532670	15940	15940	15940	15940	0
77	20231129	193500	652532670	15940	15940	15940	15940	0
78	20231129	193400	652532670	15940	15940	15940	15940	0
79	20231129	193300	652532670	15940	15940	15940	15940	0
80	20231129	193200	652532670	15940	15940	15940	15940	0
81	20231129	193100	652532670	15940	15940	15940	15940	0
82	20231129	193000	652532670	15940	15940	15940	15940	0
83	20231129	192900	652532670	15940	15940	15940	15940	0
84	20231129	192800	652532670	15940	15940	15940	15940	0
85	20231129	192700	652532670	15940	15940	15940	15940	0
86	20231129	192600	652532670	15940	15940	15940	15940	0
87	20231129	192500	652532670	15940	15940	15940	15940	0
88	20231129	192400	652532670	15940	15940	15940	15940	0
89	20231129	192300	652532670	15940	15940	15940	15940	0
90	20231129	192200	652532670	15940	15940	15940	15940	0
91	20231129	192100	652532670	15940	15940	15940	15940	0
92	20231129	192000	652532670	15940	15940	15940	15940	1327
93	20231129	191900	652532670	15940	15940	15940	15940	0
94	20231129	191800	652532670	15940	15940	15940	15940	0
95	20231129	191700	652532670	15940	15940	15940	15940	0
96	20231129	191600	652532670	15940	15940	15940	15940	0
97	20231129	191500	652532670	15940	15940	15940	15940	0
98	20231129	191400	652532670	15940	15940	15940	15940	0
99	20231129	191300	652532670	15940	15940	15940	15940	0
100	20231129	191200	652532670	15940	15940	15940	15940	0
101	20231129	191100	652532670	15940	15940	15940	15940	0
102	20231129	191000	652532670	15940	15940	15940	15940	0
103	20231129	190900	652532670	15940	15940	15940	15940	0
104	20231129	190800	652532670	15940	15940	15940	15940	0
105	20231129	190700	652532670	15940	15940	15940	15940	0
106	20231129	190600	652532670	15940	15940	15940	15940	0
107	20231129	190500	652532670	15940	15940	15940	15940	0
108	20231129	190400	652532670	15940	15940	15940	15940	0
109	20231129	190300	652532670	15940	15940	15940	15940	0
110	20231129	190200	652532670	15940	15940	15940	15940	0
111	20231129	190100	652532670	15940	15940	15940	15940	0
112	20231129	190000	652532670	15940	15940	15940	15940	0
113	20231129	185900	652532670	15940	15940	15940	15940	0
114	20231129	185800	652532670	15940	15940	15940	15940	0
115	20231129	185700	652532670	15940	15940	15940	15940	0
116	20231129	185600	652532670	15940	15940	15940	15940	0
117	20231129	185500	652532670	15940	15940	15940	15940	0
118	20231129	185400	652532670	15940	15940	15940	15940	0
119	20231129	185300	652532670	15940	15940	15940	15940	0
120	20231129	185200	652532670	15940	15940	15940	15940	0
121	20231129	185100	652532670	15940	15940	15940	15940	0
122	20231129	185000	652532670	15940	15940	15940	15940	1327
123	20231129	184900	652532670	15940	15940	15940	15940	0
124	20231129	184800	652532670	15940	15940	15940	15940	0
125	20231129	184700	652532670	15940	15940	15940	15940	0
126	20231129	184600	652532670	15940	15940	15940	15940	0
127	20231129	184500	652532670	15940	15940	15940	15940	0
128	20231129	184400	652532670	15940	15940	15940	15940	0
129	20231129	184300	652532670	15940	15940	15940	15940	0
130	20231129	184200	652532670	15940	15940	15940	15940	0
131	20231129	184100	652532670	15940	15940	15940	15940	0
132	20231129	184000	652532670	15940	15940	15940	15940	0
133	20231129	183900	652532670	15940	15940	15940	15940	0
134	20231129	183800	652532670	15940	15940	15940	15940	0
135	20231129	183700	652532670	15940	15940	15940	15940	0
136	20231129	183600	652532670	15940	15940	15940	15940	0
137	20231129	183500	652532670	15940	15940	15940	15940	0
138	20231129	183400	652532670	15940	15940	15940	15940	0
139	20231129	183300	652532670	15940	15940	15940	15940	0
140	20231129	183200	652532670	15940	15940	15940	15940	0
141	20231129	183100	652532670	15940	15940	15940	15940	0
142	20231129	183000	652532670	15940	15940	15940	15940	0
143	20231129	182900	652532670	15940	15940	15940	15940	0
144	20231129	182800	652532670	15940	15940	15940	15940	0
145	20231129	182700	652532670	15940	15940	15940	15940	0
146	20231129	182600	652532670	15940	15940	15940	15940	0
147	20231129	182500	652532670	15940	15940	15940	15940	0
148	20231129	182400	652532670	15940	15940	15940	15940	0
149	20231129	182300	652532670	15940	15940	15940	15940	0
150	20231129	182200	652532670	15940	15940	15940	15940	0
151	20231129	182100	652532670	15940	15940	15940	15940	0
152	20231129	182000	652532670	15940	15940	15940	15940	1327
153	20231129	181900	652532670	15940	15940	15940	15940	0
154	20231129	181800	652532670	15940	15940	15940	15940	0
155	20231129	181700	652532670	15940	15940	15940	15940	0
156	20231129	181600	652532670	15940	15940	15940	15940	0
157	20231129	181500	652532670	15940	15940	15940	15940	0
158	20231129	181400	652532670	15940	15940	15940	15940	0
159	20231129	181300	652532670	15940	15940	15940	15940	0
160	20231129	181200	652532670	15940	15940	15940	15940	0
161	20231129	181100	652532670	15940	15940	15940	15940	0
162	20231129	181000	652532670	15940	15940	15940	15940	0
163	20231129	180900	652532670	15940	15940	15940	15940	0
164	20231129	180800	652532670	15940	15940	15940	15940	0
165	20231129	180700	652532670	15940	15940	15940	15940	0
166	20231129	180600	652532670	15940	15940	15940	15940	0
167	20231129	180500	652532670	15940	15940	15940	15940	0
168	20231129	180400	652532670	15940	15940	15940	15940	0
169	20231129	180300	652532670	15940	15940	15940	15940	0
170	20231129	180200	652532670	15940	15940	15940	15940	0
171	20231129	180100	652532670	15940	15940	15940	15940	0
172	20231129	180000	652532670	15940	15940	15940	15940	0
173	20231129	175900	652532670	15940	15940	15940	15940	0
174	20231129	175800	652532670	15940	15940	15940	15940	0
175	20231129	175700	652532670	15940	15940	15940	15940	0
176	20231129	175600	652532670	15940	15940	15940	15940	0
177	20231129	175500	652532670	15940	15940	15940	15940	0
178	20231129	175400	652532670	15940	15940	15940	15940	0
179	20231129	175300	652532670	15940	15940	15940	15940	0
180	20231129	175200	652532670	15940	15940	15940	15940	0
181	20231129	175100	652532670	15940	15940	15940	15940	0
182	20231129	175000	652532670	15940	15940	15940	15940	1327
183	20231129	174900	652532670	15940	15940	15940	15940	0
184	20231129	174800	652532670	15940	15940	15940	15940	0
185	20231129	174700	652532670	15940	15940	15940	15940	0
186	20231129	174600	652532670	15940	15940	15940	15940	0
187	20231129	174500	652532670	15940	15940	15940	15940	0
188	20231129	174400	652532670	15940	15940	15940	15940	0
189	20231129	174300	652532670	15940	15940	15940	15940	0
190	20231129	174200	652532670	15940	15940	15940	15940	0
191	20231129	174100	652532670	15940	15940	15940	15940	0
192	20231129	174000	652532670	15940	15940	15940	15940	0
193	20231129	173900	652532670	15940	15940	15940	15940	0
194	20231129	173800	652532670	15940	15940	15940	15940	0
195	20231129	173700	652532670	15940	15940	15940	15940	0
196	20231129	173600	652532670	15940	15940	15940	15940	0
197	20231129	173500	652532670	15940	15940	15940	15940	0
198	20231129	173400	652532670	15940	15940	15940	15940	0
199	20231129	173300	652532670	15940	15940	15940	15940	0
200	20231129	173200	652532670	15940	15940	15940	15940	0
201	20231129	173100	652532670	15940	15940	15940	15940	0
202	20231129	173000	652532670	15940	15940	15940	15940	0
203	20231129	172900	652532670	15940	15940	15940	15940	0
204	20231129	172800	652532670	15940	15940	15940	15940	0
205	20231129	172700	652532670	15940	15940	15940	15940	0
206	20231129	172600	652532670	15940	15940	15940	15940	0
207	20231129	172500	652532670	15940	15940	15940	15940	0
208	20231129	172400	652532670	15940	15940	15940	15940	0
209	20231129	172300	652532670	15940	15940	15940	15940	0
210	20231129	172200	652532670	15940	15940	15940	15940	0
211	20231129	172100	652532670	15940	15940	15940	15940	0
212	20231129	172000	652532670	15940	15940	15940	15940	1327
213	20231129	171900	652532670	15940	15940	15940	15940	0
214	20231129	171800	652532670	15940	15940	15940	15940	0
215	20231129	171700	652532670	15940	15940	15940	15940	0
216	20231129	171600	652532670	15940	15940	15940	15940	0
217	20231129	171500	652532670	15940	15940	15940	15940	0
218	20231129	171400	652532670	15940	15940	15940	15940	0
219	20231129	171300	652532670	15940	15940	15940	15940	0
220	20231129	171200	652532670	15940	15940	15940	15940	0
221	20231129	171100	652532670	15940	15940	15940	15940	0
222	20231129	171000	652532670	15940	15940	15940	15940	0
223	20231129	170900	652532670	15940	15940	15940	15940	0
224	20231129	170800	652532670	15940	15940	15940	15940	0
225	20231129	170700	652532670	15940	15940	15940	15940	0
226	20231129	170600	652532670	15940	15940	15940	15940	0
227	20231129	170500	652532670	15940	15940	15940	15940	0
228	20231129	170400	652532670	15940	15940	15940	15940	0
229	20231129	170300	652532670	15940	15940	15940	15940	0
230	20231129	170200	652532670	15940	15940	15940	15940	0
231	20231129	170100	652532670	15940	15940	15940	15940	0
232	20231129	170000	652532670	15940	15940	15940	15940	0
233	20231129	165900	652532670	15940	15940	15940	15940	0
234	20231129	165800	652532670	15940	15940	15940	15940	0
235	20231129	165700	652532670	15940	15940	15940	15940	0
236	20231129	165600	652532670	15940	15940	15940	15940	0
237	20231129	165500	652532670	15940	15940	15940	15940	0
238	20231129	165400	652532670	15940	15940	15940	15940	0
239	20231129	165300	652532670	15940	15940	15940	15940	0
240	20231129	165200	652532670	15940	15940	15940	15940	0
241	20231129	165100	652532670	15940	15940	15940	15940	0
242	20231129	165000	652532670	15940	15940	15940	15940	1327
243	20231129	164900	652532670	15940	15940	15940	15940	0
244	20231129	164800	652532670	15940	15940	15940	15940	0
245	20231129	164700	652532670	15940	15940	15940	15940	0
246	20231129	164600	652532670	15940	15940	15940	15940	0
247	20231129	164500	652532670	15940	15940	15940	15940	0
248	20231129	164400	652532670	15940	15940	15940	15940	0
249	20231129	164300	652532670	15940	15940	15940	15940	0
250	20231129	164200	652532670	15940	15940	15940	15940	0
251	20231129	164100	652532670	15940	15940	15940	15940	0
252	20231129	164000	652532670	15940	15940	15940	15940	0
253	20231129	163900	652532670	15940	15940	15940	15940	0
254	20231129	163800	652532670	15940	15940	15940	15940	0
255	20231129	163700	652532670	15940	15940	15940	15940	0
256	20231129	163600	652532670	15940	15940	15940	15940	0
257	20231129	163500	652532670	15940	15940	15940	15940	0
258	20231129	163400	652532670	15940	15940	15940	15940	0
259	20231129	163300	652532670	15940	15940	15940	15940	0
260	20231129	163200	652532670	15940	15940	15940	15940	0
261	20231129	163100	652532670	15940	15940	15940	15940	0
262	20231129	163000	652532670	15940	15940	15940	15940	0
263	20231129	162900	652532670	15940	15940	15940	15940	0
264	20231129	162800	652532670	15940	15940	15940	15940	0
265	20231129	162700	652532670	15940	15940	15940	15940	0
266	20231129	162600	652532670	15940	15940	15940	15940	0
267	20231129	162500	652532670	15940	15940	15940	15940	0
268	20231129	162400	652532670	15940	15940	15940	15940	0
269	20231129	162300	652532670	15940	15940	15940	15940	0
270	20231129	162200	652532670	15940	15940	15940	15940	0
271	20231129	162100	652532670	15940	15940	15940	15940	0
272	20231129	162000	652532670	15940	15940	15940	15940	1327
273	20231129	161900	652532670	15940	15940	15940	15940	0
274	20231129	161800	652532670	15940	15940	15940	15940	0
275	20231129	161700	652532670	15940	15940	15940	15940	0
276	20231129	161600	652532670	15940	15940	15940	15940	0
277	20231129	161500	652532670	15940	15940	15940	15940	0
278	20231129	161400	652532670	15940	15940	15940	15940	0
279	20231129	161300	652532670	15940	15940	15940	15940	0
280	20231129	161200	652532670	15940	15940	15940	15940	0
281	20231129	161100	652532670	15940	15940	15940	15940	0
282	20231129	161000	652532670	15940	15940	15940	15940	0
283	20231129	160900	652532670	15940	15940	15940	15940	0
284	20231129	160800	652532670	15940	15940	15940	15940	0
285	20231129	160700	652532670	15940	15940	15940	15940	0
286	20231129	160600	652532670	15940	15940	15940	15940	0
287	20231129	160500	652532670	15940	15940	15940	15940	0
288	20231129	160400	652532670	15940	15940	15940	15940	0
289	20231129	160300	652532670	15940	15940	15940	15940	0
290	20231129	160200	652532670	15940	15940	15940	15940	0
291	20231129	160100	652532670	15940	15940	15940	15940	0
292	20231129	160000	652532670	15940	15940	15940	15940	0
293	20231129	155900	652532670	15940	15940	15940	15940	0
294	20231129	155800	652532670	15940	15940	15940	15940	0
295	20231129	155700	652532670	15940	15940	15940	15940	0
296	20231129	155600	652532670	15940	15940	15940	15940	0
297	20231129	155500	652532670	15940	15940	15940	15940	0
298	20231129	155400	652532670	15940	15940	15940	15940	0
299	20231129	155300	652532670	15940	15940	15940	15940	0
300	20231129	155200	652532670	15940	15940	15940	15940	0
301	20231129	155100	652532670	15940	15940	15940	15940	0
302	20231129	155000	652532670	15940	15940	15940	15940	1327
303	20231129	154900	652532670	15940	15940	15940	15940	0
304	20231129	154800	652532670	15940	15940	15940	15940	0
305	20231129	154700	652532670	15940	15940	15940	15940	0
306	20231129	154600	652532670	15940	15940	15940	15940	0
307	20231129	154500	652532670	15940	15940	15940	15940	0
308	20231129	154400	652532670	15940	15940	15940	15940	0
309	20231129	154300	652532670	15940	15940	15940	15940	0
310	20231129	154200	652532670	15940	15940	15940	15940	0
311	20231129	154100	652532670	15940	15940	15940	15940	0
312	20231129	154000	652532670	15940	15940	15940	15940	0
313	20231129	153900	652532670	15940	15940	15940	15940	0
314	20231129	153800	652532670	15940	15940	15940	15940	0
315	20231129	153700	652532670	15940	15940	15940	15940	0
316	20231129	153600	652532670	15940	15940	15940	15940	0
317	20231129	153500	652532670	15940	15940	15940	15940	0
318	20231129	153400	652532670	15940	15940	15940	15940	0
319	20231129	153300	652532670	15940	15940	15940	15940	0
320	20231129	153200	652532670	15940	15940	15940	15940	0
321	20231129	153100	652532670	15940	15940	15940	15940	0
322	20231129	153000	652532670	15940	15940	15940	15940	1327
323	20231129	152900	631380290	15940	15940	15940	15940	0
324	20231129	152800	631380290	15940	15940	15940	15940	0
325	20231129	152700	631380290	15940	15940	15940	15940	0
326	20231129	152600	631380290	15940	15940	15940	15940	0
327	20231129	152500	631380290	15940	15940	15940	15940	0
328	20231129	152400	631380290	15940	15940	15940	15940	0
329	20231129	152300	631380290	15940	15940	15940	15940	0
330	20231129	152200	631380290	15940	15940	15940	15940	0
331	20231129	152100	631380290	15940	15940	15940	15940	0
332	20231129	152000	631380290	15940	15940	15940	15940	0
333	20231129	151900	631380290	15940	15930	15940	15930	244
334	20231129	151800	627491450	15920	15920	15920	15920	49
335	20231129	151700	626711370	15920	15920	15920	15920	1
336	20231129	151600	626695450	15910	15910	15910	15910	0
337	20231129	151500	626695450	15910	15910	15910	15910	300
338	20231129	151400	621922450	15890	15890	15890	15890	1
339	20231129	151300	621906560	15910	15910	15910	15910	3
340	20231129	151200	621858830	15890	15910	15910	15890	700
341	20231129	151100	610730340	15910	15910	15910	15910	0
342	20231129	151000	610730340	15910	15910	15910	15910	14
343	20231129	150900	610507600	15910	15910	15910	15910	0
344	20231129	150800	610507600	15910	15910	15910	15910	0
345	20231129	150700	610507600	15910	15910	15910	15910	1
346	20231129	150600	610491690	15910	15910	15910	15910	0
347	20231129	150500	610491690	15910	15910	15910	15910	0
348	20231129	150400	610491690	15910	15920	15920	15910	558
349	20231129	150300	601613640	15920	15920	15920	15920	0
350	20231129	150200	601613640	15920	15920	15920	15920	3
351	20231129	150100	601565880	15920	15920	15920	15920	191
352	20231129	150000	598525160	15920	15940	15940	15920	4
353	20231129	145900	598461440	15940	15940	15940	15940	400
354	20231129	145800	592085440	15940	15940	15940	15940	203
355	20231129	145700	588849620	15920	15920	15920	15920	10
356	20231129	145600	588690420	15940	15940	15940	15940	3
357	20231129	145500	588642600	15940	15920	15940	15920	102
358	20231129	145400	587017120	15930	15920	15930	15920	70
359	20231129	145300	585902150	15930	15930	15930	15930	0
360	20231129	145200	585902150	15930	15920	15930	15920	28
361	20231129	145100	585456310	15920	15920	15920	15920	4
362	20231129	145000	585392630	15920	15920	15920	15920	31
363	20231129	144900	584899110	15920	15920	15920	15920	20
364	20231129	144800	584580710	15920	15920	15920	15920	7
365	20231129	144700	584469270	15920	15920	15920	15920	110
366	20231129	144600	582718070	15910	15910	15910	15910	0
367	20231129	144500	582718070	15910	15910	15910	15910	50
368	20231129	144400	581922570	15930	15930	15930	15930	200
369	20231129	144300	578736570	15920	15910	15920	15910	120
370	20231129	144200	576826670	15930	15930	15930	15930	0
371	20231129	144100	576826670	15930	15930	15930	15930	4
372	20231129	144000	576762950	15910	15910	15910	15910	51
373	20231129	143900	575951540	15910	15910	15910	15910	7
374	20231129	143800	575840170	15910	15910	15910	15910	50
375	20231129	143700	575044670	15900	15900	15900	15900	0
376	20231129	143600	575044670	15900	15900	15900	15900	43
377	20231129	143500	574360970	15910	15930	15930	15910	307
378	20231129	143400	569475360	15910	15910	15910	15910	11
379	20231129	143300	569300350	15910	15910	15910	15910	47
380	20231129	143200	568552580	15930	15930	15930	15930	29
381	20231129	143100	568090610	15910	15930	15930	15910	1001
382	20231129	143000	552154000	15940	15940	15940	15940	293
383	20231129	142900	547483580	15940	15940	15940	15940	0
384	20231129	142800	547483580	15940	15950	15950	15940	8
385	20231129	142700	547356050	15950	15950	15950	15950	0
386	20231129	142600	547356050	15950	15950	15950	15950	117
387	20231129	142500	545489900	15960	15950	15960	15950	37
388	20231129	142400	544899700	15950	15950	15950	15950	0
389	20231129	142300	544899700	15950	15950	15950	15950	0
390	20231129	142200	544899700	15950	15950	15950	15950	80
391	20231129	142100	543623700	15950	15950	15950	15950	50
392	20231129	142000	542826200	15940	15940	15940	15940	7
393	20231129	141900	542714620	15950	15950	15950	15950	0
394	20231129	141800	542714620	15950	15950	15950	15950	0
395	20231129	141700	542714620	15950	15950	15950	15950	103
396	20231129	141600	541071770	15940	15940	15940	15940	0
397	20231129	141500	541071770	15940	15940	15940	15940	0
398	20231129	141400	541071770	15940	15940	15940	15940	0
399	20231129	141300	541071770	15940	15940	15940	15940	0
400	20231129	141200	541071770	15940	15950	15950	15940	492
401	20231129	141100	533226670	15960	15960	15960	15960	163
402	20231129	141000	530625190	15970	15970	15970	15970	46
403	20231129	140900	529890570	15960	15960	15960	15960	379
404	20231129	140800	523841730	15950	15950	15950	15950	0
405	20231129	140700	523841730	15950	15950	15950	15950	0
406	20231129	140600	523841730	15950	15960	15960	15950	3
407	20231129	140500	523793870	15950	15950	15950	15950	0
408	20231129	140400	523793870	15950	15950	15950	15950	0
409	20231129	140300	523793870	15950	15950	15950	15950	0
410	20231129	140200	523793870	15950	15950	15950	15950	134
411	20231129	140100	521656570	15950	15950	15950	15950	11
412	20231129	140000	521481120	15940	15940	15940	15940	0
413	20231129	135900	521481120	15940	15960	15960	15940	13
414	20231129	135800	521273880	15950	15950	15950	15950	227
415	20231129	135700	517653230	15950	15940	15950	15940	30
416	20231129	135600	517174840	15950	15950	15950	15950	200
417	20231129	135500	513984840	15950	15950	15950	15950	1
418	20231129	135400	513968890	15940	15940	15940	15940	49
419	20231129	135300	513187830	15940	15940	15940	15940	0
420	20231129	135200	513187830	15940	15940	15940	15940	256
421	20231129	135100	509107190	15940	15940	15940	15940	13
422	20231129	135000	508899970	15940	15920	15940	15920	244
423	20231129	134900	505010960	15930	15920	15930	15920	131
424	20231129	134800	502924220	15930	15930	15930	15930	231
425	20231129	134700	499244390	15930	15930	15930	15930	11
426	20231129	134600	499069160	15930	15930	15930	15930	32
427	20231129	134500	498559400	15940	15940	15940	15940	0
428	20231129	134400	498559400	15940	15930	15940	15930	12
429	20231129	134300	498368230	15930	15940	15940	15930	522
430	20231129	134200	490050830	15950	15950	15960	15940	53
431	20231129	134100	489205680	15950	15950	15950	15950	124
432	20231129	134000	487227880	15950	15950	15950	15950	32
433	20231129	133900	486717480	15950	15950	15950	15950	237
434	20231129	133800	482937330	15950	15960	15960	15950	9
435	20231129	133700	482793770	15960	15960	15960	15960	203
436	20231129	133600	479553890	15970	15970	15970	15970	0
437	20231129	133500	479553890	15970	15950	15970	15950	34
438	20231129	133400	479011280	15950	15950	15950	15950	35
439	20231129	133300	478453030	15950	15940	15950	15940	9
440	20231129	133200	478309560	15950	15950	15950	15950	0
441	20231129	133100	478309560	15950	15950	15950	15950	13
442	20231129	133000	478102210	15940	15940	15940	15940	11
443	20231129	132900	477926870	15940	15940	15940	15940	167
444	20231129	132800	475264890	15930	15930	15930	15930	14
445	20231129	132700	475041870	15930	15940	15940	15930	144
446	20231129	132600	472746620	15940	15940	15940	15940	12
447	20231129	132500	472555340	15940	15940	15940	15940	314
448	20231129	132400	467550180	15950	15940	15950	15940	332
449	20231129	132300	462255100	15940	15940	15940	15940	0
450	20231129	132200	462255100	15940	15930	15940	15930	73
451	20231129	132100	461091560	15940	15940	15940	15940	234
452	20231129	132000	457361600	15940	15940	15940	15940	11
453	20231129	131900	457186260	15940	15930	15940	15930	147
454	20231129	131800	454843290	15930	15930	15930	15930	0
455	20231129	131700	454843290	15930	15930	15930	15930	9
456	20231129	131600	454699920	15940	15940	15940	15940	0
457	20231129	131500	454699920	15940	15940	15940	15940	289
458	20231129	131400	450093260	15930	15930	15930	15930	64
459	20231129	131300	449073740	15930	15930	15930	15930	229
460	20231129	131200	445425770	15930	15910	15930	15910	58
461	20231129	131100	444502480	15920	15920	15920	15920	13
462	20231129	131000	444295520	15920	15920	15920	15920	18
463	20231129	130900	444008960	15910	15910	15910	15900	123
464	20231129	130800	442053130	15910	15910	15910	15910	10
465	20231129	130700	441894030	15910	15900	15910	15900	11
466	20231129	130600	441719120	15900	15900	15900	15900	0
467	20231129	130500	441719120	15900	15900	15900	15900	41
468	20231129	130400	441067220	15890	15890	15890	15890	14
469	20231129	130300	440844760	15900	15900	15900	15900	0
470	20231129	130200	440844760	15900	15900	15900	15900	0
471	20231129	130100	440844760	15900	15900	15900	15900	0
472	20231129	130000	440844760	15900	15890	15900	15890	193
473	20231129	125900	437776200	15890	15890	15890	15890	10
474	20231129	125800	437617300	15880	15880	15880	15880	18
475	20231129	125700	437331460	15880	15880	15880	15880	5
476	20231129	125600	437252060	15880	15870	15880	15870	36
477	20231129	125500	436680480	15870	15870	15870	15870	10
478	20231129	125400	436521780	15870	15870	15870	15870	0
479	20231129	125300	436521780	15870	15870	15870	15870	172
480	20231129	125200	433792140	15870	15870	15870	15870	0
481	20231129	125100	433792140	15870	15870	15870	15870	11
482	20231129	125000	433617570	15870	15870	15870	15870	10
483	20231129	124900	433458870	15880	15880	15880	15880	0
484	20231129	124800	433458870	15880	15870	15880	15870	17
485	20231129	124700	433189020	15870	15870	15870	15870	11
486	20231129	124600	433014450	15870	15870	15870	15870	26
487	20231129	124500	432601830	15870	15860	15870	15860	38
488	20231129	124400	431998930	15860	15860	15860	15860	10
489	20231129	124300	431840330	15860	15870	15870	15860	429
490	20231129	124200	425032620	15870	15880	15880	15870	46
491	20231129	124100	424302410	15880	15880	15880	15880	1
492	20231129	124000	424286530	15870	15870	15870	15870	424
493	20231129	123900	417557650	15880	15880	15880	15880	134
494	20231129	123800	415429730	15890	15880	15890	15880	32
495	20231129	123700	414921470	15880	15880	15880	15880	14
496	20231129	123600	414699150	15880	15880	15880	15880	174
497	20231129	123500	411936030	15880	15880	15880	15880	30
498	20231129	123400	411459630	15880	15890	15890	15880	36
499	20231129	123300	410887670	15890	15890	15890	15890	2
500	20231129	123200	410855890	15890	15890	15890	15890	140
501	20231129	123100	408631290	15900	15900	15900	15900	0
502	20231129	123000	408631290	15900	15900	15900	15900	253
503	20231129	122900	404608590	15900	15900	15900	15900	70
504	20231129	122800	403495590	15900	15900	15900	15900	11
505	20231129	122700	403320690	15900	15900	15900	15900	0
506	20231129	122600	403320690	15900	15920	15920	15900	121
507	20231129	122500	401396520	15920	15920	15920	15920	0
508	20231129	122400	401396520	15920	15920	15920	15920	21
509	20231129	122300	401062200	15930	15930	15930	15930	0
510	20231129	122200	401062200	15930	15930	15930	15930	0
511	20231129	122100	401062200	15930	15930	15930	15930	115
512	20231129	122000	399230250	15930	15900	15930	15900	11
513	20231129	121900	399055110	15890	15880	15890	15880	24
514	20231129	121800	398673850	15880	15880	15880	15880	11
515	20231129	121700	398499170	15880	15880	15880	15880	0
516	20231129	121600	398499170	15880	15880	15880	15880	27
517	20231129	121500	398070410	15880	15880	15880	15880	19
518	20231129	121400	397768690	15870	15870	15870	15870	11
519	20231129	121300	397594120	15870	15870	15870	15870	10
520	20231129	121200	397435420	15880	15880	15880	15880	6
521	20231129	121100	397340140	15870	15870	15870	15870	24
522	20231129	121000	396959260	15870	15870	15880	15870	25
523	20231129	120900	396562360	15880	15870	15880	15870	91
524	20231129	120800	395117390	15870	15870	15870	15870	8
525	20231129	120700	394990430	15870	15870	15870	15870	11
526	20231129	120600	394815860	15870	15870	15870	15870	0
527	20231129	120500	394815860	15870	15870	15870	15870	23
528	20231129	120400	394450850	15870	15870	15870	15870	0
529	20231129	120300	394450850	15870	15870	15870	15870	21
530	20231129	120200	394117580	15870	15870	15870	15870	0
531	20231129	120100	394117580	15870	15870	15870	15870	11
532	20231129	120000	393943010	15870	15870	15870	15870	11
533	20231129	115900	393768440	15870	15870	15870	15870	197
534	20231129	115800	390642050	15870	15870	15870	15870	0
535	20231129	115700	390642050	15870	15870	15870	15870	208
536	20231129	115600	387341090	15870	15870	15870	15870	0
537	20231129	115500	387341090	15870	15870	15870	15870	25
538	20231129	115400	386944340	15870	15870	15870	15870	0
539	20231129	115300	386944340	15870	15870	15870	15870	11
540	20231129	115200	386769770	15870	15870	15870	15870	8
541	20231129	115100	386642810	15870	15870	15870	15870	23
542	20231129	115000	386277800	15870	15870	15870	15870	0
543	20231129	114900	386277800	15870	15880	15880	15870	345
544	20231129	114800	380801610	15890	15890	15890	15890	40
545	20231129	114700	380166010	15880	15880	15880	15880	11
546	20231129	114600	379991330	15940	15930	15940	15930	69
547	20231129	114500	378891940	15950	15950	15950	15950	0
548	20231129	114400	378891940	15950	15950	15950	15950	0
549	20231129	114300	378891940	15950	15950	15950	15950	1
550	20231129	114200	378875990	15930	15920	15930	15920	212
551	20231129	114100	375498930	15930	15880	15930	15880	45
552	20231129	114000	374783900	15870	15870	15870	15870	0
553	20231129	113900	374783900	15870	15870	15870	15870	22
554	20231129	113800	374434760	15870	15870	15870	15870	11
555	20231129	113700	374260190	15870	15870	15870	15870	0
556	20231129	113600	374260190	15870	15870	15870	15870	32
557	20231129	113500	373752350	15870	15870	15870	15870	0
558	20231129	113400	373752350	15870	15870	15870	15870	22
559	20231129	113300	373403210	15870	15870	15870	15870	15
560	20231129	113200	373165160	15870	15880	15880	15870	24
561	20231129	113100	372784150	15870	15870	15870	15870	33
562	20231129	113000	372260440	15870	15880	15880	15870	366
563	20231129	112900	366451980	15900	15900	15900	15870	335
564	20231129	112800	361129520	15910	15910	15910	15910	11
565	20231129	112700	360954510	15920	15920	15920	15920	85
566	20231129	112600	359601310	15920	15940	15940	15920	536
567	20231129	112500	351061070	15940	15940	15940	15940	0
568	20231129	112400	351061070	15940	15940	15940	15940	10
569	20231129	112300	350901670	15940	15940	15940	15940	12
570	20231129	112200	350710390	15940	15940	15940	15940	11
571	20231129	112100	350535050	15940	15940	15940	15940	33
572	20231129	112000	350009030	15940	15940	15940	15940	22
573	20231129	111900	349658350	15940	15940	15940	15940	0
574	20231129	111800	349658350	15940	15940	15940	15940	11
575	20231129	111700	349483010	15940	15940	15940	15940	66
576	20231129	111600	348430970	15930	15930	15930	15930	208
577	20231129	111500	345117530	15930	15930	15930	15930	11
578	20231129	111400	344942300	15930	15930	15930	15930	10
579	20231129	111300	344783000	15930	15930	15930	15930	0
580	20231129	111200	344783000	15930	15940	15940	15930	26
581	20231129	111100	344368810	15930	15930	15930	15930	0
582	20231129	111000	344368810	15930	15930	15930	15930	30
583	20231129	110900	343890910	15940	15940	15940	15940	1
584	20231129	110800	343874970	15930	15930	15930	15930	11
585	20231129	110700	343699740	15930	15940	15940	15930	15
586	20231129	110600	343460780	15940	15940	15940	15940	11
587	20231129	110500	343285440	15940	15980	15980	15940	966
588	20231129	110400	327873170	15980	15980	15980	15980	18
589	20231129	110300	327585530	15980	15980	15980	15980	21
590	20231129	110200	327249950	15980	15970	15980	15970	36
591	20231129	110100	326674810	15970	15970	15970	15970	22
592	20231129	110000	326323470	15970	15970	15970	15970	0
593	20231129	105900	326323470	15970	15980	15980	15970	95
594	20231129	105800	324805450	15980	15980	15980	15980	0
595	20231129	105700	324805450	15980	15990	15990	15980	669
596	20231129	105600	314108500	15990	16000	16000	15990	298
597	20231129	105500	309340890	16000	16000	16000	16000	0
598	20231129	105400	309340890	16000	16000	16000	15990	163
599	20231129	105300	306733160	15990	15970	15990	15970	265
600	20231129	105200	302497680	15970	15970	15980	15970	37
601	20231129	105100	301906480	15970	15970	15970	15970	23
602	20231129	105000	301539170	15970	15970	15970	15970	18
603	20231129	104900	301251710	15960	15960	15960	15960	19
604	20231129	104800	300948470	15960	15960	15960	15960	10
605	20231129	104700	300788870	15960	15960	15960	15960	11
606	20231129	104600	300613310	15960	15960	15960	15960	12
607	20231129	104500	300421790	15960	15970	15970	15960	100
608	20231129	104400	298825480	15970	15970	15970	15970	207
609	20231129	104300	295519690	15960	15970	15970	15960	39
610	20231129	104200	294897170	15960	15960	15960	15960	5
611	20231129	104100	294817370	15950	15950	15950	15950	11
612	20231129	104000	294641920	15950	15950	15950	15950	11
613	20231129	103900	294466470	15960	15960	15970	15960	92
614	20231129	103800	292998140	15960	15960	15960	15950	89
615	20231129	103700	291577810	15950	15950	15950	15950	11
616	20231129	103600	291402360	15950	15950	15950	15950	1
617	20231129	103500	291386410	15950	15950	15960	15950	301
618	20231129	103400	286585450	15940	15940	15940	15940	11
619	20231129	103300	286410110	15940	15940	15940	15940	21
620	20231129	103200	286075370	15950	15940	15950	15940	52
621	20231129	103100	285246270	15940	15940	15940	15940	502
622	20231129	103000	277244390	15950	15940	15950	15940	23
623	20231129	102900	276877760	15940	15940	15940	15940	0
624	20231129	102800	276877760	15940	15940	15940	15940	11
625	20231129	102700	276702420	15940	15940	15940	15940	12
626	20231129	102600	276511140	15940	15940	15940	15940	24
627	20231129	102500	276128580	15950	15940	15950	15940	16
628	20231129	102400	275873510	15940	15940	15940	15940	26
629	20231129	102300	275459070	15950	15950	15950	15950	100
630	20231129	102200	273864070	15940	15940	15940	15940	9
631	20231129	102100	273720610	15950	15950	15950	15950	21
632	20231129	102000	273385660	15950	15950	15950	15950	74
633	20231129	101900	272205360	15960	15950	15960	15950	21
634	20231129	101800	271870330	15950	15950	15950	15950	36
635	20231129	101700	271296130	15950	15940	15950	15940	52
636	20231129	101600	270466820	15950	15950	15950	15950	0
637	20231129	101500	270466820	15950	15940	15950	15940	189
638	20231129	101400	267454150	15940	15940	15940	15940	35
639	20231129	101300	266896250	15940	15940	15940	15940	0
640	20231129	101200	266896250	15940	15940	15940	15940	11
641	20231129	101100	266720910	15940	15940	15940	15940	11
642	20231129	101000	266545570	15960	15950	15960	15950	96
643	20231129	100900	265013550	15960	15960	15960	15960	0
644	20231129	100800	265013550	15960	15960	15960	15960	0
645	20231129	100700	265013550	15960	15910	15960	15910	22
646	20231129	100600	264662760	15900	15900	15900	15900	872
647	20231129	100500	250797960	15870	15870	15870	15870	0
648	20231129	100400	250797960	15870	15890	15890	15870	223
649	20231129	100300	247257180	15890	15890	15890	15890	99
650	20231129	100200	245684070	15880	15880	15880	15880	11
651	20231129	100100	245509390	15890	15920	15920	15880	377
652	20231129	100000	239516210	15920	15920	15940	15920	125
653	20231129	095900	237526190	15920	15930	15930	15920	83
654	20231129	095800	236204240	15930	15960	15960	15930	519
655	20231129	095700	227923830	15970	15980	15980	15970	389
656	20231129	095600	221711490	15980	15980	15980	15980	0
657	20231129	095500	221711490	15980	16000	16000	15980	1337
658	20231129	095400	200330400	16010	16020	16020	16010	281
659	20231129	095300	195831480	16010	16010	16010	16010	28
660	20231129	095200	195383200	16010	16010	16010	16010	46
661	20231129	095100	194646740	16020	16030	16040	16010	414
662	20231129	095000	188014850	16020	16020	16020	16020	49
663	20231129	094900	187229870	16020	16030	16030	16020	61
664	20231129	094800	186252430	16010	16020	16030	16010	32
665	20231129	094700	185739710	16020	16020	16040	16010	536
666	20231129	094600	177152530	16020	16010	16020	16010	59
667	20231129	094500	176207710	16000	16020	16020	16000	126
668	20231129	094400	174190710	16020	16020	16020	16000	367
669	20231129	094300	168317410	16010	15990	16010	15990	1012
670	20231129	094200	152119610	15990	15970	15990	15970	644
671	20231129	094100	141831580	15970	15970	15970	15970	546
672	20231129	094000	133111960	15960	15960	15960	15940	365
673	20231129	093900	127288320	15960	15960	15960	15960	88
674	20231129	093800	125883840	15970	15970	15970	15970	3
675	20231129	093700	125835930	15950	15950	15950	15940	40
676	20231129	093600	125198040	15970	15950	15970	15950	111
677	20231129	093500	123427390	15960	15960	15960	15960	311
678	20231129	093400	118463830	15960	15970	15970	15960	80
679	20231129	093300	117186690	15970	15980	15980	15970	82
680	20231129	093200	115877110	15980	15950	15980	15950	583
681	20231129	093100	106568430	15940	15930	15940	15930	583
682	20231129	093000	97278250	15920	15920	15920	15920	129
683	20231129	092900	95224570	15920	15920	15920	15920	7
684	20231129	092800	95113130	15930	15950	15950	15930	224
685	20231129	092700	91543600	15950	15890	15980	15890	743
686	20231129	092600	79707470	15890	15890	15890	15890	4
687	20231129	092500	79643910	15890	15880	15890	15880	84
688	20231129	092400	78309470	15880	15880	15880	15860	429
689	20231129	092300	71498240	15890	15880	15890	15880	140
690	20231129	092200	69274980	15890	15890	15890	15890	0
691	20231129	092100	69274980	15890	15890	15890	15890	0
692	20231129	092000	69274980	15890	15880	15890	15880	267
693	20231129	091900	65034090	15870	15870	15870	15870	3
694	20231129	091800	64986480	15860	15880	15880	15860	80
695	20231129	091700	63717660	15850	15850	15850	15850	23
696	20231129	091600	63353110	15840	15840	15840	15840	1
697	20231129	091500	63337270	15840	15840	15840	15840	0
698	20231129	091400	63337270	15840	15840	15840	15840	324
699	20231129	091300	58205110	15840	15810	15840	15810	294
700	20231129	091200	53549720	15810	15760	15810	15760	1167
701	20231129	091100	35144030	15760	15710	15760	15710	385
702	20231129	091000	29082130	15720	15740	15740	15720	678
703	20231129	090900	18418500	15740	15800	15800	15740	367
704	20231129	090800	12636460	15800	15790	15800	15790	156
705	20231129	090700	10172840	15800	15800	15800	15800	0
706	20231129	090600	10172840	15800	15800	15800	15800	0
707	20231129	090500	10172840	15800	15800	15800	15800	4
708	20231129	090400	10109640	15750	15750	15750	15750	104
709	20231129	090300	8471640	15740	15740	15740	15740	316
710	20231129	090200	3497800	15750	15770	15770	15750	220
711	20231129	090100	31620	15810	15810	15810	15810	0
712	20231129	090000	31620	15810	15810	15810	15810	2