KissMeData/382900/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	211700	978899300	18250	18250	18250	18250	1758
3	20231129	211600	978899300	18250	18250	18250	18250	0
4	20231129	211500	978899300	18250	18250	18250	18250	0
5	20231129	211400	978899300	18250	18250	18250	18250	0
6	20231129	211300	978899300	18250	18250	18250	18250	0
7	20231129	211200	978899300	18250	18250	18250	18250	0
8	20231129	211100	978899300	18250	18250	18250	18250	0
9	20231129	211000	978899300	18250	18250	18250	18250	0
10	20231129	210900	978899300	18250	18250	18250	18250	0
11	20231129	210800	978899300	18250	18250	18250	18250	0
12	20231129	210700	978899300	18250	18250	18250	18250	0
13	20231129	210600	978899300	18250	18250	18250	18250	0
14	20231129	210500	978899300	18250	18250	18250	18250	0
15	20231129	210400	978899300	18250	18250	18250	18250	0
16	20231129	210300	978899300	18250	18250	18250	18250	0
17	20231129	210200	978899300	18250	18250	18250	18250	0
18	20231129	210100	978899300	18250	18250	18250	18250	0
19	20231129	210000	978899300	18250	18250	18250	18250	0
20	20231129	205900	978899300	18250	18250	18250	18250	0
21	20231129	205800	978899300	18250	18250	18250	18250	0
22	20231129	205700	978899300	18250	18250	18250	18250	0
23	20231129	205600	978899300	18250	18250	18250	18250	0
24	20231129	205500	978899300	18250	18250	18250	18250	0
25	20231129	205400	978899300	18250	18250	18250	18250	0
26	20231129	205300	978899300	18250	18250	18250	18250	0
27	20231129	205200	978899300	18250	18250	18250	18250	0
28	20231129	205100	978899300	18250	18250	18250	18250	0
29	20231129	205000	978899300	18250	18250	18250	18250	0
30	20231129	204900	978899300	18250	18250	18250	18250	0
31	20231129	204800	978899300	18250	18250	18250	18250	0
32	20231129	204700	978899300	18250	18250	18250	18250	1758
33	20231129	204600	978899300	18250	18250	18250	18250	0
34	20231129	204500	978899300	18250	18250	18250	18250	0
35	20231129	204400	978899300	18250	18250	18250	18250	0
36	20231129	204300	978899300	18250	18250	18250	18250	0
37	20231129	204200	978899300	18250	18250	18250	18250	0
38	20231129	204100	978899300	18250	18250	18250	18250	0
39	20231129	204000	978899300	18250	18250	18250	18250	0
40	20231129	203900	978899300	18250	18250	18250	18250	0
41	20231129	203800	978899300	18250	18250	18250	18250	0
42	20231129	203700	978899300	18250	18250	18250	18250	0
43	20231129	203600	978899300	18250	18250	18250	18250	0
44	20231129	203500	978899300	18250	18250	18250	18250	0
45	20231129	203400	978899300	18250	18250	18250	18250	0
46	20231129	203300	978899300	18250	18250	18250	18250	0
47	20231129	203200	978899300	18250	18250	18250	18250	0
48	20231129	203100	978899300	18250	18250	18250	18250	0
49	20231129	203000	978899300	18250	18250	18250	18250	0
50	20231129	202900	978899300	18250	18250	18250	18250	0
51	20231129	202800	978899300	18250	18250	18250	18250	0
52	20231129	202700	978899300	18250	18250	18250	18250	0
53	20231129	202600	978899300	18250	18250	18250	18250	0
54	20231129	202500	978899300	18250	18250	18250	18250	0
55	20231129	202400	978899300	18250	18250	18250	18250	0
56	20231129	202300	978899300	18250	18250	18250	18250	0
57	20231129	202200	978899300	18250	18250	18250	18250	0
58	20231129	202100	978899300	18250	18250	18250	18250	0
59	20231129	202000	978899300	18250	18250	18250	18250	0
60	20231129	201900	978899300	18250	18250	18250	18250	0
61	20231129	201800	978899300	18250	18250	18250	18250	0
62	20231129	201700	978899300	18250	18250	18250	18250	1758
63	20231129	201600	978899300	18250	18250	18250	18250	0
64	20231129	201500	978899300	18250	18250	18250	18250	0
65	20231129	201400	978899300	18250	18250	18250	18250	0
66	20231129	201300	978899300	18250	18250	18250	18250	0
67	20231129	201200	978899300	18250	18250	18250	18250	0
68	20231129	201100	978899300	18250	18250	18250	18250	0
69	20231129	201000	978899300	18250	18250	18250	18250	0
70	20231129	200900	978899300	18250	18250	18250	18250	0
71	20231129	200800	978899300	18250	18250	18250	18250	0
72	20231129	200700	978899300	18250	18250	18250	18250	0
73	20231129	200600	978899300	18250	18250	18250	18250	0
74	20231129	200500	978899300	18250	18250	18250	18250	0
75	20231129	200400	978899300	18250	18250	18250	18250	0
76	20231129	200300	978899300	18250	18250	18250	18250	0
77	20231129	200200	978899300	18250	18250	18250	18250	0
78	20231129	200100	978899300	18250	18250	18250	18250	0
79	20231129	200000	978899300	18250	18250	18250	18250	0
80	20231129	195900	978899300	18250	18250	18250	18250	0
81	20231129	195800	978899300	18250	18250	18250	18250	0
82	20231129	195700	978899300	18250	18250	18250	18250	0
83	20231129	195600	978899300	18250	18250	18250	18250	0
84	20231129	195500	978899300	18250	18250	18250	18250	0
85	20231129	195400	978899300	18250	18250	18250	18250	0
86	20231129	195300	978899300	18250	18250	18250	18250	0
87	20231129	195200	978899300	18250	18250	18250	18250	0
88	20231129	195100	978899300	18250	18250	18250	18250	0
89	20231129	195000	978899300	18250	18250	18250	18250	0
90	20231129	194900	978899300	18250	18250	18250	18250	0
91	20231129	194800	978899300	18250	18250	18250	18250	0
92	20231129	194700	978899300	18250	18250	18250	18250	1758
93	20231129	194600	978899300	18250	18250	18250	18250	0
94	20231129	194500	978899300	18250	18250	18250	18250	0
95	20231129	194400	978899300	18250	18250	18250	18250	0
96	20231129	194300	978899300	18250	18250	18250	18250	0
97	20231129	194200	978899300	18250	18250	18250	18250	0
98	20231129	194100	978899300	18250	18250	18250	18250	0
99	20231129	194000	978899300	18250	18250	18250	18250	0
100	20231129	193900	978899300	18250	18250	18250	18250	0
101	20231129	193800	978899300	18250	18250	18250	18250	0
102	20231129	193700	978899300	18250	18250	18250	18250	0
103	20231129	193600	978899300	18250	18250	18250	18250	0
104	20231129	193500	978899300	18250	18250	18250	18250	0
105	20231129	193400	978899300	18250	18250	18250	18250	0
106	20231129	193300	978899300	18250	18250	18250	18250	0
107	20231129	193200	978899300	18250	18250	18250	18250	0
108	20231129	193100	978899300	18250	18250	18250	18250	0
109	20231129	193000	978899300	18250	18250	18250	18250	0
110	20231129	192900	978899300	18250	18250	18250	18250	0
111	20231129	192800	978899300	18250	18250	18250	18250	0
112	20231129	192700	978899300	18250	18250	18250	18250	0
113	20231129	192600	978899300	18250	18250	18250	18250	0
114	20231129	192500	978899300	18250	18250	18250	18250	0
115	20231129	192400	978899300	18250	18250	18250	18250	0
116	20231129	192300	978899300	18250	18250	18250	18250	0
117	20231129	192200	978899300	18250	18250	18250	18250	0
118	20231129	192100	978899300	18250	18250	18250	18250	0
119	20231129	192000	978899300	18250	18250	18250	18250	0
120	20231129	191900	978899300	18250	18250	18250	18250	0
121	20231129	191800	978899300	18250	18250	18250	18250	0
122	20231129	191700	978899300	18250	18250	18250	18250	1758
123	20231129	191600	978899300	18250	18250	18250	18250	0
124	20231129	191500	978899300	18250	18250	18250	18250	0
125	20231129	191400	978899300	18250	18250	18250	18250	0
126	20231129	191300	978899300	18250	18250	18250	18250	0
127	20231129	191200	978899300	18250	18250	18250	18250	0
128	20231129	191100	978899300	18250	18250	18250	18250	0
129	20231129	191000	978899300	18250	18250	18250	18250	0
130	20231129	190900	978899300	18250	18250	18250	18250	0
131	20231129	190800	978899300	18250	18250	18250	18250	0
132	20231129	190700	978899300	18250	18250	18250	18250	0
133	20231129	190600	978899300	18250	18250	18250	18250	0
134	20231129	190500	978899300	18250	18250	18250	18250	0
135	20231129	190400	978899300	18250	18250	18250	18250	0
136	20231129	190300	978899300	18250	18250	18250	18250	0
137	20231129	190200	978899300	18250	18250	18250	18250	0
138	20231129	190100	978899300	18250	18250	18250	18250	0
139	20231129	190000	978899300	18250	18250	18250	18250	0
140	20231129	185900	978899300	18250	18250	18250	18250	0
141	20231129	185800	978899300	18250	18250	18250	18250	0
142	20231129	185700	978899300	18250	18250	18250	18250	0
143	20231129	185600	978899300	18250	18250	18250	18250	0
144	20231129	185500	978899300	18250	18250	18250	18250	0
145	20231129	185400	978899300	18250	18250	18250	18250	0
146	20231129	185300	978899300	18250	18250	18250	18250	0
147	20231129	185200	978899300	18250	18250	18250	18250	0
148	20231129	185100	978899300	18250	18250	18250	18250	0
149	20231129	185000	978899300	18250	18250	18250	18250	0
150	20231129	184900	978899300	18250	18250	18250	18250	0
151	20231129	184800	978899300	18250	18250	18250	18250	0
152	20231129	184700	978899300	18250	18250	18250	18250	1758
153	20231129	184600	978899300	18250	18250	18250	18250	0
154	20231129	184500	978899300	18250	18250	18250	18250	0
155	20231129	184400	978899300	18250	18250	18250	18250	0
156	20231129	184300	978899300	18250	18250	18250	18250	0
157	20231129	184200	978899300	18250	18250	18250	18250	0
158	20231129	184100	978899300	18250	18250	18250	18250	0
159	20231129	184000	978899300	18250	18250	18250	18250	0
160	20231129	183900	978899300	18250	18250	18250	18250	0
161	20231129	183800	978899300	18250	18250	18250	18250	0
162	20231129	183700	978899300	18250	18250	18250	18250	0
163	20231129	183600	978899300	18250	18250	18250	18250	0
164	20231129	183500	978899300	18250	18250	18250	18250	0
165	20231129	183400	978899300	18250	18250	18250	18250	0
166	20231129	183300	978899300	18250	18250	18250	18250	0
167	20231129	183200	978899300	18250	18250	18250	18250	0
168	20231129	183100	978899300	18250	18250	18250	18250	0
169	20231129	183000	978899300	18250	18250	18250	18250	0
170	20231129	182900	978899300	18250	18250	18250	18250	0
171	20231129	182800	978899300	18250	18250	18250	18250	0
172	20231129	182700	978899300	18250	18250	18250	18250	0
173	20231129	182600	978899300	18250	18250	18250	18250	0
174	20231129	182500	978899300	18250	18250	18250	18250	0
175	20231129	182400	978899300	18250	18250	18250	18250	0
176	20231129	182300	978899300	18250	18250	18250	18250	0
177	20231129	182200	978899300	18250	18250	18250	18250	0
178	20231129	182100	978899300	18250	18250	18250	18250	0
179	20231129	182000	978899300	18250	18250	18250	18250	0
180	20231129	181900	978899300	18250	18250	18250	18250	0
181	20231129	181800	978899300	18250	18250	18250	18250	0
182	20231129	181700	978899300	18250	18250	18250	18250	1758
183	20231129	181600	978899300	18250	18250	18250	18250	0
184	20231129	181500	978899300	18250	18250	18250	18250	0
185	20231129	181400	978899300	18250	18250	18250	18250	0
186	20231129	181300	978899300	18250	18250	18250	18250	0
187	20231129	181200	978899300	18250	18250	18250	18250	0
188	20231129	181100	978899300	18250	18250	18250	18250	0
189	20231129	181000	978899300	18250	18250	18250	18250	0
190	20231129	180900	978899300	18250	18250	18250	18250	0
191	20231129	180800	978899300	18250	18250	18250	18250	0
192	20231129	180700	978899300	18250	18250	18250	18250	0
193	20231129	180600	978899300	18250	18250	18250	18250	0
194	20231129	180500	978899300	18250	18250	18250	18250	0
195	20231129	180400	978899300	18250	18250	18250	18250	0
196	20231129	180300	978899300	18250	18250	18250	18250	0
197	20231129	180200	978899300	18250	18250	18250	18250	0
198	20231129	180100	978899300	18250	18250	18250	18250	0
199	20231129	180000	978899300	18250	18250	18250	18250	0
200	20231129	175900	978899300	18250	18250	18250	18250	0
201	20231129	175800	978899300	18250	18250	18250	18250	0
202	20231129	175700	978899300	18250	18250	18250	18250	0
203	20231129	175600	978899300	18250	18250	18250	18250	0
204	20231129	175500	978899300	18250	18250	18250	18250	0
205	20231129	175400	978899300	18250	18250	18250	18250	0
206	20231129	175300	978899300	18250	18250	18250	18250	0
207	20231129	175200	978899300	18250	18250	18250	18250	0
208	20231129	175100	978899300	18250	18250	18250	18250	0
209	20231129	175000	978899300	18250	18250	18250	18250	0
210	20231129	174900	978899300	18250	18250	18250	18250	0
211	20231129	174800	978899300	18250	18250	18250	18250	0
212	20231129	174700	978899300	18250	18250	18250	18250	1758
213	20231129	174600	978899300	18250	18250	18250	18250	0
214	20231129	174500	978899300	18250	18250	18250	18250	0
215	20231129	174400	978899300	18250	18250	18250	18250	0
216	20231129	174300	978899300	18250	18250	18250	18250	0
217	20231129	174200	978899300	18250	18250	18250	18250	0
218	20231129	174100	978899300	18250	18250	18250	18250	0
219	20231129	174000	978899300	18250	18250	18250	18250	0
220	20231129	173900	978899300	18250	18250	18250	18250	0
221	20231129	173800	978899300	18250	18250	18250	18250	0
222	20231129	173700	978899300	18250	18250	18250	18250	0
223	20231129	173600	978899300	18250	18250	18250	18250	0
224	20231129	173500	978899300	18250	18250	18250	18250	0
225	20231129	173400	978899300	18250	18250	18250	18250	0
226	20231129	173300	978899300	18250	18250	18250	18250	0
227	20231129	173200	978899300	18250	18250	18250	18250	0
228	20231129	173100	978899300	18250	18250	18250	18250	0
229	20231129	173000	978899300	18250	18250	18250	18250	0
230	20231129	172900	978899300	18250	18250	18250	18250	0
231	20231129	172800	978899300	18250	18250	18250	18250	0
232	20231129	172700	978899300	18250	18250	18250	18250	0
233	20231129	172600	978899300	18250	18250	18250	18250	0
234	20231129	172500	978899300	18250	18250	18250	18250	0
235	20231129	172400	978899300	18250	18250	18250	18250	0
236	20231129	172300	978899300	18250	18250	18250	18250	0
237	20231129	172200	978899300	18250	18250	18250	18250	0
238	20231129	172100	978899300	18250	18250	18250	18250	0
239	20231129	172000	978899300	18250	18250	18250	18250	0
240	20231129	171900	978899300	18250	18250	18250	18250	0
241	20231129	171800	978899300	18250	18250	18250	18250	0
242	20231129	171700	978899300	18250	18250	18250	18250	1758
243	20231129	171600	978899300	18250	18250	18250	18250	0
244	20231129	171500	978899300	18250	18250	18250	18250	0
245	20231129	171400	978899300	18250	18250	18250	18250	0
246	20231129	171300	978899300	18250	18250	18250	18250	0
247	20231129	171200	978899300	18250	18250	18250	18250	0
248	20231129	171100	978899300	18250	18250	18250	18250	0
249	20231129	171000	978899300	18250	18250	18250	18250	0
250	20231129	170900	978899300	18250	18250	18250	18250	0
251	20231129	170800	978899300	18250	18250	18250	18250	0
252	20231129	170700	978899300	18250	18250	18250	18250	0
253	20231129	170600	978899300	18250	18250	18250	18250	0
254	20231129	170500	978899300	18250	18250	18250	18250	0
255	20231129	170400	978899300	18250	18250	18250	18250	0
256	20231129	170300	978899300	18250	18250	18250	18250	0
257	20231129	170200	978899300	18250	18250	18250	18250	0
258	20231129	170100	978899300	18250	18250	18250	18250	0
259	20231129	170000	978899300	18250	18250	18250	18250	0
260	20231129	165900	978899300	18250	18250	18250	18250	0
261	20231129	165800	978899300	18250	18250	18250	18250	0
262	20231129	165700	978899300	18250	18250	18250	18250	0
263	20231129	165600	978899300	18250	18250	18250	18250	0
264	20231129	165500	978899300	18250	18250	18250	18250	0
265	20231129	165400	978899300	18250	18250	18250	18250	0
266	20231129	165300	978899300	18250	18250	18250	18250	0
267	20231129	165200	978899300	18250	18250	18250	18250	0
268	20231129	165100	978899300	18250	18250	18250	18250	0
269	20231129	165000	978899300	18250	18250	18250	18250	0
270	20231129	164900	978899300	18250	18250	18250	18250	0
271	20231129	164800	978899300	18250	18250	18250	18250	0
272	20231129	164700	978899300	18250	18250	18250	18250	1758
273	20231129	164600	978899300	18250	18250	18250	18250	0
274	20231129	164500	978899300	18250	18250	18250	18250	0
275	20231129	164400	978899300	18250	18250	18250	18250	0
276	20231129	164300	978899300	18250	18250	18250	18250	0
277	20231129	164200	978899300	18250	18250	18250	18250	0
278	20231129	164100	978899300	18250	18250	18250	18250	0
279	20231129	164000	978899300	18250	18250	18250	18250	0
280	20231129	163900	978899300	18250	18250	18250	18250	0
281	20231129	163800	978899300	18250	18250	18250	18250	0
282	20231129	163700	978899300	18250	18250	18250	18250	0
283	20231129	163600	978899300	18250	18250	18250	18250	0
284	20231129	163500	978899300	18250	18250	18250	18250	0
285	20231129	163400	978899300	18250	18250	18250	18250	0
286	20231129	163300	978899300	18250	18250	18250	18250	0
287	20231129	163200	978899300	18250	18250	18250	18250	0
288	20231129	163100	978899300	18250	18250	18250	18250	0
289	20231129	163000	978899300	18250	18250	18250	18250	0
290	20231129	162900	978899300	18250	18250	18250	18250	0
291	20231129	162800	978899300	18250	18250	18250	18250	0
292	20231129	162700	978899300	18250	18250	18250	18250	0
293	20231129	162600	978899300	18250	18250	18250	18250	0
294	20231129	162500	978899300	18250	18250	18250	18250	0
295	20231129	162400	978899300	18250	18250	18250	18250	0
296	20231129	162300	978899300	18250	18250	18250	18250	0
297	20231129	162200	978899300	18250	18250	18250	18250	0
298	20231129	162100	978899300	18250	18250	18250	18250	0
299	20231129	162000	978899300	18250	18250	18250	18250	0
300	20231129	161900	978899300	18250	18250	18250	18250	0
301	20231129	161800	978899300	18250	18250	18250	18250	0
302	20231129	161700	978899300	18250	18250	18250	18250	1758
303	20231129	161600	978899300	18250	18250	18250	18250	0
304	20231129	161500	978899300	18250	18250	18250	18250	0
305	20231129	161400	978899300	18250	18250	18250	18250	0
306	20231129	161300	978899300	18250	18250	18250	18250	0
307	20231129	161200	978899300	18250	18250	18250	18250	0
308	20231129	161100	978899300	18250	18250	18250	18250	0
309	20231129	161000	978899300	18250	18250	18250	18250	0
310	20231129	160900	978899300	18250	18250	18250	18250	0
311	20231129	160800	978899300	18250	18250	18250	18250	0
312	20231129	160700	978899300	18250	18250	18250	18250	0
313	20231129	160600	978899300	18250	18250	18250	18250	0
314	20231129	160500	978899300	18250	18250	18250	18250	0
315	20231129	160400	978899300	18250	18250	18250	18250	0
316	20231129	160300	978899300	18250	18250	18250	18250	0
317	20231129	160200	978899300	18250	18250	18250	18250	0
318	20231129	160100	978899300	18250	18250	18250	18250	0
319	20231129	160000	978899300	18250	18250	18250	18250	0
320	20231129	155900	978899300	18250	18250	18250	18250	0
321	20231129	155800	978899300	18250	18250	18250	18250	0
322	20231129	155700	978899300	18250	18250	18250	18250	0
323	20231129	155600	978899300	18250	18250	18250	18250	0
324	20231129	155500	978899300	18250	18250	18250	18250	0
325	20231129	155400	978899300	18250	18250	18250	18250	0
326	20231129	155300	978899300	18250	18250	18250	18250	0
327	20231129	155200	978899300	18250	18250	18250	18250	0
328	20231129	155100	978899300	18250	18250	18250	18250	0
329	20231129	155000	978899300	18250	18250	18250	18250	0
330	20231129	154900	978899300	18250	18250	18250	18250	0
331	20231129	154800	978899300	18250	18250	18250	18250	0
332	20231129	154700	978899300	18250	18250	18250	18250	1758
333	20231129	154600	978899300	18250	18250	18250	18250	0
334	20231129	154500	978899300	18250	18250	18250	18250	0
335	20231129	154400	978899300	18250	18250	18250	18250	0
336	20231129	154300	978899300	18250	18250	18250	18250	0
337	20231129	154200	978899300	18250	18250	18250	18250	0
338	20231129	154100	978899300	18250	18250	18250	18250	0
339	20231129	154000	978899300	18250	18250	18250	18250	0
340	20231129	153900	978899300	18250	18250	18250	18250	0
341	20231129	153800	978899300	18250	18250	18250	18250	0
342	20231129	153700	978899300	18250	18250	18250	18250	0
343	20231129	153600	978899300	18250	18250	18250	18250	0
344	20231129	153500	978899300	18250	18250	18250	18250	0
345	20231129	153400	978899300	18250	18250	18250	18250	0
346	20231129	153300	978899300	18250	18250	18250	18250	0
347	20231129	153200	978899300	18250	18250	18250	18250	0
348	20231129	153100	978899300	18250	18250	18250	18250	0
349	20231129	153000	978899300	18250	18250	18250	18250	1758
350	20231129	152900	946815800	18300	18300	18300	18300	0
351	20231129	152800	946815800	18300	18300	18300	18300	0
352	20231129	152700	946815800	18300	18300	18300	18300	0
353	20231129	152600	946815800	18300	18300	18300	18300	0
354	20231129	152500	946815800	18300	18300	18300	18300	0
355	20231129	152400	946815800	18300	18300	18300	18300	0
356	20231129	152300	946815800	18300	18300	18300	18300	0
357	20231129	152200	946815800	18300	18300	18300	18300	0
358	20231129	152100	946815800	18300	18300	18300	18300	0
359	20231129	152000	946815800	18300	18300	18300	18300	0
360	20231129	151900	946815800	18300	18290	18300	18280	103
361	20231129	151800	944931720	18290	18280	18300	18260	121
362	20231129	151700	942719070	18300	18290	18300	18290	171
363	20231129	151600	939591280	18300	18300	18300	18300	16
364	20231129	151500	939298480	18300	18250	18300	18250	370
365	20231129	151400	932528770	18250	18300	18300	18250	127
366	20231129	151300	930210310	18300	18300	18300	18300	25
367	20231129	151200	929752810	18300	18300	18300	18300	1
368	20231129	151100	929734510	18300	18300	18300	18250	143
369	20231129	151000	927121540	18290	18300	18390	18290	93
370	20231129	150900	925419890	18300	18290	18300	18290	12
371	20231129	150800	925200340	18300	18350	18390	18300	135
372	20231129	150700	922724600	18390	18390	18390	18390	1
373	20231129	150600	922706210	18410	18410	18410	18410	0
374	20231129	150500	922706210	18410	18410	18410	18410	1
375	20231129	150400	922687800	18400	18410	18410	18400	25
376	20231129	150300	922227600	18410	18410	18410	18410	0
377	20231129	150200	922227600	18410	18260	18410	18260	117
378	20231129	150100	920090280	18250	18280	18280	18250	142
379	20231129	150000	917495390	18310	18310	18310	18310	1
380	20231129	145900	917477080	18310	18310	18310	18310	1
381	20231129	145800	917458770	18280	18280	18280	18280	18
382	20231129	145700	917129730	18280	18300	18400	18280	174
383	20231129	145600	913946240	18300	18300	18300	18300	313
384	20231129	145500	908218340	18310	18300	18310	18300	334
385	20231129	145400	902103270	18390	18320	18390	18300	24
386	20231129	145300	901663850	18410	18210	18410	18200	2127
387	20231129	145200	862847250	18290	18220	18290	18210	282
388	20231129	145100	857702950	18290	18290	18300	18290	21
389	20231129	145000	857318820	18300	18220	18300	18220	53
390	20231129	144900	856352920	18290	18290	18290	18290	10
391	20231129	144800	856170020	18300	18290	18300	18290	205
392	20231129	144700	852418640	18300	18300	18300	18210	207
393	20231129	144600	848641340	18210	18220	18300	18210	276
394	20231129	144500	843614610	18200	18200	18200	18200	13
395	20231129	144400	843378010	18200	18380	18380	18190	4245
396	20231129	144300	766007370	18380	18370	18380	18370	68
397	20231129	144200	764757740	18380	18390	18390	18340	732
398	20231129	144100	751312890	18400	18430	18430	18400	189
399	20231129	144000	747834500	18470	18470	18470	18470	0
400	20231129	143900	747834500	18470	18470	18470	18470	0
401	20231129	143800	747834500	18470	18410	18470	18410	68
402	20231129	143700	746582560	18470	18470	18470	18470	50
403	20231129	143600	745659060	18470	18470	18470	18470	1
404	20231129	143500	745640590	18400	18480	18480	18400	5
405	20231129	143400	745548500	18400	18400	18400	18400	136
406	20231129	143300	743046100	18400	18450	18450	18400	1036
407	20231129	143200	723962760	18450	18490	18550	18450	822
408	20231129	143100	708782910	18490	18500	18500	18490	375
409	20231129	143000	701846420	18500	18500	18500	18500	1
410	20231129	142900	701827920	18560	18560	18560	18560	0
411	20231129	142800	701827920	18560	18560	18560	18560	0
412	20231129	142700	701827920	18560	18570	18570	18560	103
413	20231129	142600	699915230	18570	18570	18570	18570	1
414	20231129	142500	699896660	18570	18570	18570	18570	0
415	20231129	142400	699896660	18570	18570	18570	18570	3
416	20231129	142300	699840950	18570	18570	18570	18570	0
417	20231129	142200	699840950	18570	18530	18570	18500	73
418	20231129	142100	698490280	18500	18510	18550	18500	704
419	20231129	142000	685460750	18580	18580	18580	18580	0
420	20231129	141900	685460750	18580	18580	18580	18580	0
421	20231129	141800	685460750	18580	18580	18580	18580	1
422	20231129	141700	685442170	18580	18580	18580	18510	3
423	20231129	141600	685386500	18590	18590	18590	18590	0
424	20231129	141500	685386500	18590	18590	18590	18590	2
425	20231129	141400	685349320	18590	18590	18590	18590	0
426	20231129	141300	685349320	18590	18590	18590	18590	8
427	20231129	141200	685200600	18590	18540	18590	18510	194
428	20231129	141100	681605970	18600	18600	18600	18600	1
429	20231129	141000	681587370	18530	18530	18530	18530	20
430	20231129	140900	681216770	18600	18600	18600	18600	20
431	20231129	140800	680844770	18530	18600	18600	18530	192
432	20231129	140700	677273710	18600	18600	18600	18600	1
433	20231129	140600	677255110	18600	18600	18600	18600	0
434	20231129	140500	677255110	18600	18600	18600	18600	0
435	20231129	140400	677255110	18600	18510	18600	18510	31
436	20231129	140300	676679500	18510	18510	18510	18510	1
437	20231129	140200	676660990	18610	18600	18610	18600	100
438	20231129	140100	674800690	18620	18540	18620	18500	411
439	20231129	140000	667181960	18500	18510	18510	18500	286
440	20231129	135900	661890930	18520	18520	18520	18520	4
441	20231129	135800	661816850	18520	18520	18520	18520	1
442	20231129	135700	661798330	18500	18510	18510	18500	50
443	20231129	135600	660873310	18560	18560	18560	18560	0
444	20231129	135500	660873310	18560	18560	18560	18560	0
445	20231129	135400	660873310	18560	18560	18560	18560	0
446	20231129	135300	660873310	18560	18560	18560	18560	0
447	20231129	135200	660873310	18560	18560	18560	18560	0
448	20231129	135100	660873310	18560	18560	18560	18560	0
449	20231129	135000	660873310	18560	18560	18560	18560	1
450	20231129	134900	660854750	18500	18560	18560	18500	8
451	20231129	134800	660706450	18560	18560	18560	18560	0
452	20231129	134700	660706450	18560	18560	18560	18560	1
453	20231129	134600	660687890	18560	18560	18560	18560	0
454	20231129	134500	660687890	18560	18500	18560	18500	21
455	20231129	134400	660299330	18560	18530	18560	18500	2631
456	20231129	134300	611624130	18510	18550	18550	18510	781
457	20231129	134200	597155610	18550	18550	18550	18550	20
458	20231129	134100	596784610	18550	18570	18590	18550	573
459	20231129	134000	586152490	18560	18560	18560	18560	2
460	20231129	133900	586115370	18560	18560	18560	18560	167
461	20231129	133800	583015850	18570	18570	18570	18570	25
462	20231129	133700	582551600	18570	18570	18570	18570	6
463	20231129	133600	582440180	18570	18570	18570	18570	1
464	20231129	133500	582421610	18570	18580	18580	18570	290
465	20231129	133400	577036300	18570	18570	18570	18570	0
466	20231129	133300	577036300	18570	18570	18570	18570	0
467	20231129	133200	577036300	18570	18590	18590	18570	62
468	20231129	133100	575883960	18570	18570	18570	18570	32
469	20231129	133000	575289720	18590	18580	18590	18570	882
470	20231129	132900	558907560	18590	18590	18590	18590	0
471	20231129	132800	558907560	18590	18590	18590	18590	0
472	20231129	132700	558907560	18590	18590	18590	18590	0
473	20231129	132600	558907560	18590	18590	18590	18590	219
474	20231129	132500	554836350	18590	18640	18640	18590	101
475	20231129	132400	552958710	18590	18590	18590	18590	10
476	20231129	132300	552772810	18590	18590	18590	18590	0
477	20231129	132200	552772810	18590	18590	18590	18590	0
478	20231129	132100	552772810	18590	18590	18590	18590	200
479	20231129	132000	549054810	18600	18620	18620	18600	300
480	20231129	131900	543473640	18620	18630	18630	18620	58
481	20231129	131800	542393540	18630	18630	18630	18630	0
482	20231129	131700	542393540	18630	18630	18630	18630	0
483	20231129	131600	542393540	18630	18630	18630	18630	0
484	20231129	131500	542393540	18630	18630	18630	18630	0
485	20231129	131400	542393540	18630	18640	18640	18630	54
486	20231129	131300	541387480	18640	18640	18640	18640	51
487	20231129	131200	540436840	18640	18640	18640	18640	17
488	20231129	131100	540119960	18630	18630	18630	18630	9
489	20231129	131000	539952290	18630	18630	18630	18630	1
490	20231129	130900	539933660	18620	18620	18620	18620	0
491	20231129	130800	539933660	18620	18620	18620	18620	0
492	20231129	130700	539933660	18620	18620	18620	18620	205
493	20231129	130600	536116560	18620	18620	18620	18620	37
494	20231129	130500	535427620	18620	18620	18620	18620	0
495	20231129	130400	535427620	18620	18620	18620	18620	0
496	20231129	130300	535427620	18620	18620	18620	18620	16
497	20231129	130200	535129700	18620	18620	18620	18620	0
498	20231129	130100	535129700	18620	18620	18620	18620	100
499	20231129	130000	533267700	18620	18620	18620	18620	0
500	20231129	125900	533267700	18620	18620	18620	18620	1
501	20231129	125800	533249080	18620	18620	18620	18620	2
502	20231129	125700	533211840	18620	18620	18620	18620	1
503	20231129	125600	533193220	18620	18610	18620	18610	131
504	20231129	125500	530754150	18620	18620	18620	18620	0
505	20231129	125400	530754150	18620	18620	18620	18620	78
506	20231129	125300	529301790	18620	18620	18620	18620	1
507	20231129	125200	529283170	18620	18620	18620	18620	0
508	20231129	125100	529283170	18620	18620	18620	18620	213
509	20231129	125000	525317110	18620	18620	18620	18620	100
510	20231129	124900	523455110	18630	18630	18630	18630	0
511	20231129	124800	523455110	18630	18630	18630	18630	20
512	20231129	124700	523082510	18630	18560	18630	18560	74
513	20231129	124600	521709000	18570	18570	18570	18570	1
514	20231129	124500	521690430	18560	18560	18560	18560	0
515	20231129	124400	521690430	18560	18570	18570	18560	16
516	20231129	124300	521393370	18630	18630	18630	18630	2
517	20231129	124200	521356110	18630	18630	18630	18630	1
518	20231129	124100	521337480	18630	18630	18630	18630	0
519	20231129	124000	521337480	18630	18630	18630	18630	0
520	20231129	123900	521337480	18630	18630	18630	18630	0
521	20231129	123800	521337480	18630	18630	18630	18630	10
522	20231129	123700	521151180	18630	18630	18630	18630	3
523	20231129	123600	521095290	18630	18630	18630	18630	0
524	20231129	123500	521095290	18630	18550	18630	18550	29
525	20231129	123400	520556540	18550	18570	18570	18550	993
526	20231129	123300	502126010	18630	18630	18630	18630	2
527	20231129	123200	502088750	18570	18570	18570	18570	0
528	20231129	123100	502088750	18570	18570	18570	18570	9
529	20231129	123000	501921620	18570	18580	18580	18570	35
530	20231129	122900	501271580	18580	18580	18580	18580	1
531	20231129	122800	501253000	18580	18580	18580	18580	1
532	20231129	122700	501234420	18630	18630	18630	18630	0
533	20231129	122600	501234420	18630	18630	18630	18630	11
534	20231129	122500	501029490	18560	18560	18560	18560	0
535	20231129	122400	501029490	18560	18570	18570	18560	10
536	20231129	122300	500843880	18560	18580	18580	18560	328
537	20231129	122200	494753250	18580	18580	18580	18580	49
538	20231129	122100	493842830	18580	18590	18590	18580	453
539	20231129	122000	485425540	18590	18600	18600	18590	600
540	20231129	121900	474271380	18600	18600	18600	18600	5
541	20231129	121800	474178380	18600	18640	18640	18600	3
542	20231129	121700	474122540	18640	18640	18640	18640	0
543	20231129	121600	474122540	18640	18640	18640	18640	10
544	20231129	121500	473936140	18640	18640	18640	18640	47
545	20231129	121400	473060060	18640	18640	18640	18640	15
546	20231129	121300	472780460	18640	18600	18640	18600	13
547	20231129	121200	472538620	18600	18590	18600	18590	515
548	20231129	121100	462963920	18590	18590	18590	18590	133
549	20231129	121000	460491450	18590	18600	18600	18590	72
550	20231129	120900	459152900	18600	18600	18600	18600	5
551	20231129	120800	459059900	18600	18640	18640	18600	701
552	20231129	120700	446021060	18640	18640	18640	18640	1
553	20231129	120600	446002420	18600	18600	18600	18600	86
554	20231129	120500	444402820	18600	18600	18600	18600	0
555	20231129	120400	444402820	18600	18600	18600	18600	4
556	20231129	120300	444328420	18600	18600	18600	18600	291
557	20231129	120200	438915820	18600	18600	18600	18600	0
558	20231129	120100	438915820	18600	18610	18610	18600	186
559	20231129	120000	435454470	18620	18620	18620	18620	1
560	20231129	115900	435435850	18640	18640	18640	18640	0
561	20231129	115800	435435850	18640	18640	18640	18640	0
562	20231129	115700	435435850	18640	18640	18640	18640	0
563	20231129	115600	435435850	18640	18640	18640	18640	0
564	20231129	115500	435435850	18640	18620	18640	18620	6
565	20231129	115400	435324110	18610	18610	18610	18610	19
566	20231129	115300	434970520	18610	18610	18610	18610	75
567	20231129	115200	433574770	18610	18610	18610	18610	64
568	20231129	115100	432383730	18610	18620	18620	18610	400
569	20231129	115000	424938770	18620	18620	18620	18620	0
570	20231129	114900	424938770	18620	18620	18620	18620	0
571	20231129	114800	424938770	18620	18620	18620	18620	1
572	20231129	114700	424920150	18640	18640	18640	18640	25
573	20231129	114600	424454150	18650	18650	18650	18650	0
574	20231129	114500	424454150	18650	18650	18650	18650	7
575	20231129	114400	424323600	18650	18650	18650	18650	2
576	20231129	114300	424286300	18650	18650	18650	18650	4
577	20231129	114200	424211700	18650	18650	18650	18650	0
578	20231129	114100	424211700	18650	18650	18650	18650	20
579	20231129	114000	423838700	18650	18640	18650	18640	27
580	20231129	113900	423335250	18650	18650	18650	18650	0
581	20231129	113800	423335250	18650	18650	18650	18650	9
582	20231129	113700	423167400	18650	18650	18650	18650	205
583	20231129	113600	419344150	18650	18650	18650	18650	2
584	20231129	113500	419306850	18650	18650	18650	18650	1
585	20231129	113400	419288200	18650	18650	18650	18650	0
586	20231129	113300	419288200	18650	18650	18650	18650	0
587	20231129	113200	419288200	18650	18610	18650	18600	281
588	20231129	113100	414061250	18610	18610	18610	18610	50
589	20231129	113000	413130750	18610	18620	18620	18610	120
590	20231129	112900	410897040	18610	18610	18610	18610	2
591	20231129	112800	410859820	18610	18610	18610	18610	3
592	20231129	112700	410803990	18610	18610	18610	18610	0
593	20231129	112600	410803990	18610	18630	18630	18610	310
594	20231129	112500	405032400	18630	18650	18650	18630	57
595	20231129	112400	403970430	18650	18650	18650	18650	0
596	20231129	112300	403970430	18650	18650	18650	18650	4
597	20231129	112200	403895830	18650	18650	18650	18650	22
598	20231129	112100	403485530	18650	18670	18670	18650	196
599	20231129	112000	399826440	18680	18680	18680	18670	18
600	20231129	111900	399490360	18680	18700	18700	18680	3
601	20231129	111800	399434280	18670	18670	18670	18670	0
602	20231129	111700	399434280	18670	18670	18670	18670	38
603	20231129	111600	398724820	18670	18670	18670	18670	0
604	20231129	111500	398724820	18670	18660	18670	18620	81
605	20231129	111400	397216430	18670	18670	18670	18670	2
606	20231129	111300	397179090	18640	18630	18640	18630	129
607	20231129	111200	394775380	18630	18630	18630	18630	50
608	20231129	111100	393843880	18620	18620	18620	18620	10
609	20231129	111000	393657680	18620	18620	18620	18620	0
610	20231129	110900	393657680	18620	18630	18630	18620	20
611	20231129	110800	393285170	18620	18630	18630	18620	169
612	20231129	110700	390137880	18630	18630	18630	18630	184
613	20231129	110600	386709960	18640	18640	18640	18640	87
614	20231129	110500	385088280	18640	18640	18650	18640	44
615	20231129	110400	384268010	18670	18670	18670	18670	0
616	20231129	110300	384268010	18670	18670	18670	18670	0
617	20231129	110200	384268010	18670	18630	18670	18630	2
618	20231129	110100	384230710	18630	18660	18660	18630	548
619	20231129	110000	374012510	18670	18690	18690	18660	1152
620	20231129	105900	352505950	18700	18700	18700	18700	0
621	20231129	105800	352505950	18700	18700	18700	18700	123
622	20231129	105700	350205850	18700	18700	18700	18700	26
623	20231129	105600	349719650	18700	18700	18700	18700	300
624	20231129	105500	344109650	18780	18780	18780	18780	1
625	20231129	105400	344090870	18700	18700	18700	18700	1
626	20231129	105300	344072170	18780	18700	18780	18700	71
627	20231129	105200	342744390	18700	18690	18700	18690	11
628	20231129	105100	342538700	18690	18700	18700	18690	51
629	20231129	105000	341585500	18700	18710	18790	18700	735
630	20231129	104900	327825670	18710	18710	18710	18710	15
631	20231129	104800	327545020	18700	18700	18710	18700	406
632	20231129	104700	319952810	18700	18700	18710	18700	127
633	20231129	104600	317577400	18710	18710	18710	18710	178
634	20231129	104500	314247020	18710	18710	18730	18710	97
635	20231129	104400	312432130	18710	18720	18720	18710	82
636	20231129	104300	310897110	18720	18720	18720	18720	12
637	20231129	104200	310672470	18720	18720	18720	18720	6
638	20231129	104100	310560150	18730	18730	18730	18730	6
639	20231129	104000	310447770	18730	18730	18730	18730	35
640	20231129	103900	309792220	18730	18730	18730	18730	51
641	20231129	103800	308836990	18730	18730	18730	18730	10
642	20231129	103700	308649690	18730	18730	18730	18730	1
643	20231129	103600	308630960	18720	18720	18720	18720	10
644	20231129	103500	308443760	18780	18780	18780	18780	0
645	20231129	103400	308443760	18780	18780	18780	18780	0
646	20231129	103300	308443760	18780	18780	18780	18780	0
647	20231129	103200	308443760	18780	18780	18780	18780	0
648	20231129	103100	308443760	18780	18780	18780	18780	0
649	20231129	103000	308443760	18780	18780	18780	18780	10
650	20231129	102900	308255960	18780	18780	18780	18780	5
651	20231129	102800	308162060	18780	18780	18780	18700	30
652	20231129	102700	307599220	18780	18780	18780	18780	14
653	20231129	102600	307336300	18780	18780	18780	18780	5
654	20231129	102500	307242400	18780	18720	18780	18700	335
655	20231129	102400	300975970	18720	18750	18750	18720	637
656	20231129	102300	289039700	18750	18790	18790	18750	21
657	20231129	102200	288645350	18790	18790	18790	18790	4
658	20231129	102100	288570190	18790	18740	18790	18740	437
659	20231129	102000	280374810	18750	18750	18750	18750	304
660	20231129	101900	274674810	18750	18740	18750	18740	575
661	20231129	101800	263898740	18750	18750	18750	18740	75
662	20231129	101700	262492500	18750	18750	18750	18740	96
663	20231129	101600	260693120	18740	18750	18750	18740	17
664	20231129	101500	260374390	18740	18750	18790	18740	952
665	20231129	101400	242529510	18750	18750	18750	18750	0
666	20231129	101300	242529510	18750	18760	18760	18750	702
667	20231129	101200	229364440	18760	18760	18760	18760	1
668	20231129	101100	229345680	18800	18770	18800	18760	216
669	20231129	101000	225292680	18800	18800	18800	18800	0
670	20231129	100900	225292680	18800	18800	18800	18800	1
671	20231129	100800	225273880	18800	18800	18800	18800	16
672	20231129	100700	224973080	18800	18800	18800	18800	139
673	20231129	100600	222359880	18810	18810	18810	18810	1
674	20231129	100500	222341070	18810	18810	18810	18810	0
675	20231129	100400	222341070	18810	18800	18810	18800	9
676	20231129	100300	222171830	18810	18810	18810	18810	1
677	20231129	100200	222153020	18810	18760	18810	18760	37
678	20231129	100100	221458850	18760	18810	18810	18760	34
679	20231129	100000	220820960	18760	18770	18810	18760	168
680	20231129	095900	217669150	18820	18820	18820	18820	0
681	20231129	095800	217669150	18820	18820	18820	18820	0
682	20231129	095700	217669150	18820	18820	18820	18820	0
683	20231129	095600	217669150	18820	18820	18820	18820	0
684	20231129	095500	217669150	18820	18820	18820	18820	5
685	20231129	095400	217575050	18820	18820	18820	18820	1
686	20231129	095300	217556230	18820	18770	18820	18760	349
687	20231129	095200	211008920	18770	18780	18780	18770	523
688	20231129	095100	201191090	18780	18780	18780	18780	0
689	20231129	095000	201191090	18780	18810	18810	18780	318
690	20231129	094900	195214340	18810	18820	18820	18810	16
691	20231129	094800	194913330	18810	18810	18810	18810	54
692	20231129	094700	193897590	18810	18810	18810	18800	200
693	20231129	094600	190136350	18820	18820	18820	18820	10
694	20231129	094500	189948150	18820	18790	18820	18780	269
695	20231129	094400	184891480	18800	18870	18870	18800	235
696	20231129	094300	180466060	18880	18880	18880	18880	1
697	20231129	094200	180447180	18800	18880	18880	18800	206
698	20231129	094100	176573900	18800	18880	18880	18800	60
699	20231129	094000	175445100	18920	18920	18920	18920	0
700	20231129	093900	175445100	18920	18920	18920	18920	0
701	20231129	093800	175445100	18920	18920	18920	18920	3
702	20231129	093700	175388340	18930	18910	18930	18910	51
703	20231129	093600	174423910	18910	18830	18910	18790	218
704	20231129	093500	170315780	18910	18910	18910	18910	0
705	20231129	093400	170315780	18910	18910	18910	18910	22
706	20231129	093300	169899760	18820	18920	18920	18820	414
707	20231129	093200	162096880	18920	18920	18930	18890	154
708	20231129	093100	159184750	18920	18920	18920	18920	2
709	20231129	093000	159146910	18830	18930	18930	18830	4
710	20231129	092900	159071290	18930	18930	18930	18930	10
711	20231129	092800	158881990	18930	18930	18930	18930	233
712	20231129	092700	154471300	18930	18840	18930	18840	110
713	20231129	092600	152389720	18840	18930	18930	18840	200
714	20231129	092500	148607950	18900	18890	18900	18890	50
715	20231129	092400	147663150	18870	18840	18870	18830	543
716	20231129	092300	137421620	18840	18780	18840	18780	6
717	20231129	092200	137308880	18840	18840	18840	18840	1
718	20231129	092100	137290040	18850	18850	18850	18850	0
719	20231129	092000	137290040	18850	18800	18850	18760	524
720	20231129	091900	127439250	18850	18850	18850	18850	11
721	20231129	091800	127231900	18850	18850	18850	18850	112
722	20231129	091700	125120700	18850	18850	18850	18850	25
723	20231129	091600	124649450	18850	18860	18860	18850	1539
724	20231129	091500	95624750	18860	18850	18860	18850	200
725	20231129	091400	91852850	18860	18860	18860	18860	15
726	20231129	091300	91569950	18750	18860	18860	18750	3
727	20231129	091200	91513590	18750	18780	18790	18750	1989
728	20231129	091100	54196470	18780	18870	18870	18780	343
729	20231129	091000	47748670	18870	18900	18940	18830	188
730	20231129	090900	44197340	18940	18940	18940	18940	6
731	20231129	090800	44083700	18940	18770	18950	18770	489
732	20231129	090700	34869440	18830	18830	18830	18760	121
733	20231129	090600	32591410	18830	18810	18830	18810	322
734	20231129	090500	26530990	18760	18800	18810	18760	137
735	20231129	090400	23958990	18810	18820	18820	18810	138
736	20231129	090300	21363190	18810	18810	18810	18810	66
737	20231129	090200	20121730	18810	18810	18810	18750	19
738	20231129	090100	19764410	18830	18860	18860	18820	3
739	20231129	090000	19707900	18740	18870	18870	18740	1047