KissMeData/220260/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	203700	339870280	5820	5820	5820	5820	628
3	20231129	203600	339870280	5820	5820	5820	5820	0
4	20231129	203500	339870280	5820	5820	5820	5820	0
5	20231129	203400	339870280	5820	5820	5820	5820	0
6	20231129	203300	339870280	5820	5820	5820	5820	0
7	20231129	203200	339870280	5820	5820	5820	5820	0
8	20231129	203100	339870280	5820	5820	5820	5820	0
9	20231129	203000	339870280	5820	5820	5820	5820	0
10	20231129	202900	339870280	5820	5820	5820	5820	0
11	20231129	202800	339870280	5820	5820	5820	5820	0
12	20231129	202700	339870280	5820	5820	5820	5820	0
13	20231129	202600	339870280	5820	5820	5820	5820	0
14	20231129	202500	339870280	5820	5820	5820	5820	0
15	20231129	202400	339870280	5820	5820	5820	5820	0
16	20231129	202300	339870280	5820	5820	5820	5820	0
17	20231129	202200	339870280	5820	5820	5820	5820	0
18	20231129	202100	339870280	5820	5820	5820	5820	0
19	20231129	202000	339870280	5820	5820	5820	5820	0
20	20231129	201900	339870280	5820	5820	5820	5820	0
21	20231129	201800	339870280	5820	5820	5820	5820	0
22	20231129	201700	339870280	5820	5820	5820	5820	0
23	20231129	201600	339870280	5820	5820	5820	5820	0
24	20231129	201500	339870280	5820	5820	5820	5820	0
25	20231129	201400	339870280	5820	5820	5820	5820	0
26	20231129	201300	339870280	5820	5820	5820	5820	0
27	20231129	201200	339870280	5820	5820	5820	5820	0
28	20231129	201100	339870280	5820	5820	5820	5820	0
29	20231129	201000	339870280	5820	5820	5820	5820	0
30	20231129	200900	339870280	5820	5820	5820	5820	0
31	20231129	200800	339870280	5820	5820	5820	5820	0
32	20231129	200700	339870280	5820	5820	5820	5820	628
33	20231129	200600	339870280	5820	5820	5820	5820	0
34	20231129	200500	339870280	5820	5820	5820	5820	0
35	20231129	200400	339870280	5820	5820	5820	5820	0
36	20231129	200300	339870280	5820	5820	5820	5820	0
37	20231129	200200	339870280	5820	5820	5820	5820	0
38	20231129	200100	339870280	5820	5820	5820	5820	0
39	20231129	200000	339870280	5820	5820	5820	5820	0
40	20231129	195900	339870280	5820	5820	5820	5820	0
41	20231129	195800	339870280	5820	5820	5820	5820	0
42	20231129	195700	339870280	5820	5820	5820	5820	0
43	20231129	195600	339870280	5820	5820	5820	5820	0
44	20231129	195500	339870280	5820	5820	5820	5820	0
45	20231129	195400	339870280	5820	5820	5820	5820	0
46	20231129	195300	339870280	5820	5820	5820	5820	0
47	20231129	195200	339870280	5820	5820	5820	5820	0
48	20231129	195100	339870280	5820	5820	5820	5820	0
49	20231129	195000	339870280	5820	5820	5820	5820	0
50	20231129	194900	339870280	5820	5820	5820	5820	0
51	20231129	194800	339870280	5820	5820	5820	5820	0
52	20231129	194700	339870280	5820	5820	5820	5820	0
53	20231129	194600	339870280	5820	5820	5820	5820	0
54	20231129	194500	339870280	5820	5820	5820	5820	0
55	20231129	194400	339870280	5820	5820	5820	5820	0
56	20231129	194300	339870280	5820	5820	5820	5820	0
57	20231129	194200	339870280	5820	5820	5820	5820	0
58	20231129	194100	339870280	5820	5820	5820	5820	0
59	20231129	194000	339870280	5820	5820	5820	5820	0
60	20231129	193900	339870280	5820	5820	5820	5820	0
61	20231129	193800	339870280	5820	5820	5820	5820	0
62	20231129	193700	339870280	5820	5820	5820	5820	628
63	20231129	193600	339870280	5820	5820	5820	5820	0
64	20231129	193500	339870280	5820	5820	5820	5820	0
65	20231129	193400	339870280	5820	5820	5820	5820	0
66	20231129	193300	339870280	5820	5820	5820	5820	0
67	20231129	193200	339870280	5820	5820	5820	5820	0
68	20231129	193100	339870280	5820	5820	5820	5820	0
69	20231129	193000	339870280	5820	5820	5820	5820	0
70	20231129	192900	339870280	5820	5820	5820	5820	0
71	20231129	192800	339870280	5820	5820	5820	5820	0
72	20231129	192700	339870280	5820	5820	5820	5820	0
73	20231129	192600	339870280	5820	5820	5820	5820	0
74	20231129	192500	339870280	5820	5820	5820	5820	0
75	20231129	192400	339870280	5820	5820	5820	5820	0
76	20231129	192300	339870280	5820	5820	5820	5820	0
77	20231129	192200	339870280	5820	5820	5820	5820	0
78	20231129	192100	339870280	5820	5820	5820	5820	0
79	20231129	192000	339870280	5820	5820	5820	5820	0
80	20231129	191900	339870280	5820	5820	5820	5820	0
81	20231129	191800	339870280	5820	5820	5820	5820	0
82	20231129	191700	339870280	5820	5820	5820	5820	0
83	20231129	191600	339870280	5820	5820	5820	5820	0
84	20231129	191500	339870280	5820	5820	5820	5820	0
85	20231129	191400	339870280	5820	5820	5820	5820	0
86	20231129	191300	339870280	5820	5820	5820	5820	0
87	20231129	191200	339870280	5820	5820	5820	5820	0
88	20231129	191100	339870280	5820	5820	5820	5820	0
89	20231129	191000	339870280	5820	5820	5820	5820	0
90	20231129	190900	339870280	5820	5820	5820	5820	0
91	20231129	190800	339870280	5820	5820	5820	5820	0
92	20231129	190700	339870280	5820	5820	5820	5820	628
93	20231129	190600	339870280	5820	5820	5820	5820	0
94	20231129	190500	339870280	5820	5820	5820	5820	0
95	20231129	190400	339870280	5820	5820	5820	5820	0
96	20231129	190300	339870280	5820	5820	5820	5820	0
97	20231129	190200	339870280	5820	5820	5820	5820	0
98	20231129	190100	339870280	5820	5820	5820	5820	0
99	20231129	190000	339870280	5820	5820	5820	5820	0
100	20231129	185900	339870280	5820	5820	5820	5820	0
101	20231129	185800	339870280	5820	5820	5820	5820	0
102	20231129	185700	339870280	5820	5820	5820	5820	0
103	20231129	185600	339870280	5820	5820	5820	5820	0
104	20231129	185500	339870280	5820	5820	5820	5820	0
105	20231129	185400	339870280	5820	5820	5820	5820	0
106	20231129	185300	339870280	5820	5820	5820	5820	0
107	20231129	185200	339870280	5820	5820	5820	5820	0
108	20231129	185100	339870280	5820	5820	5820	5820	0
109	20231129	185000	339870280	5820	5820	5820	5820	0
110	20231129	184900	339870280	5820	5820	5820	5820	0
111	20231129	184800	339870280	5820	5820	5820	5820	0
112	20231129	184700	339870280	5820	5820	5820	5820	0
113	20231129	184600	339870280	5820	5820	5820	5820	0
114	20231129	184500	339870280	5820	5820	5820	5820	0
115	20231129	184400	339870280	5820	5820	5820	5820	0
116	20231129	184300	339870280	5820	5820	5820	5820	0
117	20231129	184200	339870280	5820	5820	5820	5820	0
118	20231129	184100	339870280	5820	5820	5820	5820	0
119	20231129	184000	339870280	5820	5820	5820	5820	0
120	20231129	183900	339870280	5820	5820	5820	5820	0
121	20231129	183800	339870280	5820	5820	5820	5820	0
122	20231129	183700	339870280	5820	5820	5820	5820	628
123	20231129	183600	339870280	5820	5820	5820	5820	0
124	20231129	183500	339870280	5820	5820	5820	5820	0
125	20231129	183400	339870280	5820	5820	5820	5820	0
126	20231129	183300	339870280	5820	5820	5820	5820	0
127	20231129	183200	339870280	5820	5820	5820	5820	0
128	20231129	183100	339870280	5820	5820	5820	5820	0
129	20231129	183000	339870280	5820	5820	5820	5820	0
130	20231129	182900	339870280	5820	5820	5820	5820	0
131	20231129	182800	339870280	5820	5820	5820	5820	0
132	20231129	182700	339870280	5820	5820	5820	5820	0
133	20231129	182600	339870280	5820	5820	5820	5820	0
134	20231129	182500	339870280	5820	5820	5820	5820	0
135	20231129	182400	339870280	5820	5820	5820	5820	0
136	20231129	182300	339870280	5820	5820	5820	5820	0
137	20231129	182200	339870280	5820	5820	5820	5820	0
138	20231129	182100	339870280	5820	5820	5820	5820	0
139	20231129	182000	339870280	5820	5820	5820	5820	0
140	20231129	181900	339870280	5820	5820	5820	5820	0
141	20231129	181800	339870280	5820	5820	5820	5820	0
142	20231129	181700	339870280	5820	5820	5820	5820	0
143	20231129	181600	339870280	5820	5820	5820	5820	0
144	20231129	181500	339870280	5820	5820	5820	5820	0
145	20231129	181400	339870280	5820	5820	5820	5820	0
146	20231129	181300	339870280	5820	5820	5820	5820	0
147	20231129	181200	339870280	5820	5820	5820	5820	0
148	20231129	181100	339870280	5820	5820	5820	5820	0
149	20231129	181000	339870280	5820	5820	5820	5820	0
150	20231129	180900	339870280	5820	5820	5820	5820	0
151	20231129	180800	339870280	5820	5820	5820	5820	0
152	20231129	180700	339870280	5820	5820	5820	5820	628
153	20231129	180600	339870280	5820	5820	5820	5820	0
154	20231129	180500	339870280	5820	5820	5820	5820	0
155	20231129	180400	339870280	5820	5820	5820	5820	0
156	20231129	180300	339870280	5820	5820	5820	5820	0
157	20231129	180200	339870280	5820	5820	5820	5820	0
158	20231129	180100	339870280	5820	5820	5820	5820	0
159	20231129	180000	339870280	5820	5820	5820	5820	0
160	20231129	175900	339870280	5820	5820	5820	5820	0
161	20231129	175800	339870280	5820	5820	5820	5820	0
162	20231129	175700	339870280	5820	5820	5820	5820	0
163	20231129	175600	339870280	5820	5820	5820	5820	0
164	20231129	175500	339870280	5820	5820	5820	5820	0
165	20231129	175400	339870280	5820	5820	5820	5820	0
166	20231129	175300	339870280	5820	5820	5820	5820	0
167	20231129	175200	339870280	5820	5820	5820	5820	0
168	20231129	175100	339870280	5820	5820	5820	5820	0
169	20231129	175000	339870280	5820	5820	5820	5820	0
170	20231129	174900	339870280	5820	5820	5820	5820	0
171	20231129	174800	339870280	5820	5820	5820	5820	0
172	20231129	174700	339870280	5820	5820	5820	5820	0
173	20231129	174600	339870280	5820	5820	5820	5820	0
174	20231129	174500	339870280	5820	5820	5820	5820	0
175	20231129	174400	339870280	5820	5820	5820	5820	0
176	20231129	174300	339870280	5820	5820	5820	5820	0
177	20231129	174200	339870280	5820	5820	5820	5820	0
178	20231129	174100	339870280	5820	5820	5820	5820	0
179	20231129	174000	339870280	5820	5820	5820	5820	0
180	20231129	173900	339870280	5820	5820	5820	5820	0
181	20231129	173800	339870280	5820	5820	5820	5820	0
182	20231129	173700	339870280	5820	5820	5820	5820	628
183	20231129	173600	339870280	5820	5820	5820	5820	0
184	20231129	173500	339870280	5820	5820	5820	5820	0
185	20231129	173400	339870280	5820	5820	5820	5820	0
186	20231129	173300	339870280	5820	5820	5820	5820	0
187	20231129	173200	339870280	5820	5820	5820	5820	0
188	20231129	173100	339870280	5820	5820	5820	5820	0
189	20231129	173000	339870280	5820	5820	5820	5820	0
190	20231129	172900	339870280	5820	5820	5820	5820	0
191	20231129	172800	339870280	5820	5820	5820	5820	0
192	20231129	172700	339870280	5820	5820	5820	5820	0
193	20231129	172600	339870280	5820	5820	5820	5820	0
194	20231129	172500	339870280	5820	5820	5820	5820	0
195	20231129	172400	339870280	5820	5820	5820	5820	0
196	20231129	172300	339870280	5820	5820	5820	5820	0
197	20231129	172200	339870280	5820	5820	5820	5820	0
198	20231129	172100	339870280	5820	5820	5820	5820	0
199	20231129	172000	339870280	5820	5820	5820	5820	0
200	20231129	171900	339870280	5820	5820	5820	5820	0
201	20231129	171800	339870280	5820	5820	5820	5820	0
202	20231129	171700	339870280	5820	5820	5820	5820	0
203	20231129	171600	339870280	5820	5820	5820	5820	0
204	20231129	171500	339870280	5820	5820	5820	5820	0
205	20231129	171400	339870280	5820	5820	5820	5820	0
206	20231129	171300	339870280	5820	5820	5820	5820	0
207	20231129	171200	339870280	5820	5820	5820	5820	0
208	20231129	171100	339870280	5820	5820	5820	5820	0
209	20231129	171000	339870280	5820	5820	5820	5820	0
210	20231129	170900	339870280	5820	5820	5820	5820	0
211	20231129	170800	339870280	5820	5820	5820	5820	0
212	20231129	170700	339870280	5820	5820	5820	5820	628
213	20231129	170600	339870280	5820	5820	5820	5820	0
214	20231129	170500	339870280	5820	5820	5820	5820	0
215	20231129	170400	339870280	5820	5820	5820	5820	0
216	20231129	170300	339870280	5820	5820	5820	5820	0
217	20231129	170200	339870280	5820	5820	5820	5820	0
218	20231129	170100	339870280	5820	5820	5820	5820	0
219	20231129	170000	339870280	5820	5820	5820	5820	0
220	20231129	165900	339870280	5820	5820	5820	5820	0
221	20231129	165800	339870280	5820	5820	5820	5820	0
222	20231129	165700	339870280	5820	5820	5820	5820	0
223	20231129	165600	339870280	5820	5820	5820	5820	0
224	20231129	165500	339870280	5820	5820	5820	5820	0
225	20231129	165400	339870280	5820	5820	5820	5820	0
226	20231129	165300	339870280	5820	5820	5820	5820	0
227	20231129	165200	339870280	5820	5820	5820	5820	0
228	20231129	165100	339870280	5820	5820	5820	5820	0
229	20231129	165000	339870280	5820	5820	5820	5820	0
230	20231129	164900	339870280	5820	5820	5820	5820	0
231	20231129	164800	339870280	5820	5820	5820	5820	0
232	20231129	164700	339870280	5820	5820	5820	5820	0
233	20231129	164600	339870280	5820	5820	5820	5820	0
234	20231129	164500	339870280	5820	5820	5820	5820	0
235	20231129	164400	339870280	5820	5820	5820	5820	0
236	20231129	164300	339870280	5820	5820	5820	5820	0
237	20231129	164200	339870280	5820	5820	5820	5820	0
238	20231129	164100	339870280	5820	5820	5820	5820	0
239	20231129	164000	339870280	5820	5820	5820	5820	0
240	20231129	163900	339870280	5820	5820	5820	5820	0
241	20231129	163800	339870280	5820	5820	5820	5820	0
242	20231129	163700	339870280	5820	5820	5820	5820	628
243	20231129	163600	339870280	5820	5820	5820	5820	0
244	20231129	163500	339870280	5820	5820	5820	5820	0
245	20231129	163400	339870280	5820	5820	5820	5820	0
246	20231129	163300	339870280	5820	5820	5820	5820	0
247	20231129	163200	339870280	5820	5820	5820	5820	0
248	20231129	163100	339870280	5820	5820	5820	5820	0
249	20231129	163000	339870280	5820	5820	5820	5820	0
250	20231129	162900	339870280	5820	5820	5820	5820	0
251	20231129	162800	339870280	5820	5820	5820	5820	0
252	20231129	162700	339870280	5820	5820	5820	5820	0
253	20231129	162600	339870280	5820	5820	5820	5820	0
254	20231129	162500	339870280	5820	5820	5820	5820	0
255	20231129	162400	339870280	5820	5820	5820	5820	0
256	20231129	162300	339870280	5820	5820	5820	5820	0
257	20231129	162200	339870280	5820	5820	5820	5820	0
258	20231129	162100	339870280	5820	5820	5820	5820	0
259	20231129	162000	339870280	5820	5820	5820	5820	0
260	20231129	161900	339870280	5820	5820	5820	5820	0
261	20231129	161800	339870280	5820	5820	5820	5820	0
262	20231129	161700	339870280	5820	5820	5820	5820	0
263	20231129	161600	339870280	5820	5820	5820	5820	0
264	20231129	161500	339870280	5820	5820	5820	5820	0
265	20231129	161400	339870280	5820	5820	5820	5820	0
266	20231129	161300	339870280	5820	5820	5820	5820	0
267	20231129	161200	339870280	5820	5820	5820	5820	0
268	20231129	161100	339870280	5820	5820	5820	5820	0
269	20231129	161000	339870280	5820	5820	5820	5820	0
270	20231129	160900	339870280	5820	5820	5820	5820	0
271	20231129	160800	339870280	5820	5820	5820	5820	0
272	20231129	160700	339870280	5820	5820	5820	5820	628
273	20231129	160600	339870280	5820	5820	5820	5820	0
274	20231129	160500	339870280	5820	5820	5820	5820	0
275	20231129	160400	339870280	5820	5820	5820	5820	0
276	20231129	160300	339870280	5820	5820	5820	5820	0
277	20231129	160200	339870280	5820	5820	5820	5820	0
278	20231129	160100	339870280	5820	5820	5820	5820	0
279	20231129	160000	339870280	5820	5820	5820	5820	0
280	20231129	155900	339870280	5820	5820	5820	5820	0
281	20231129	155800	339870280	5820	5820	5820	5820	0
282	20231129	155700	339870280	5820	5820	5820	5820	0
283	20231129	155600	339870280	5820	5820	5820	5820	0
284	20231129	155500	339870280	5820	5820	5820	5820	0
285	20231129	155400	339870280	5820	5820	5820	5820	0
286	20231129	155300	339870280	5820	5820	5820	5820	0
287	20231129	155200	339870280	5820	5820	5820	5820	0
288	20231129	155100	339870280	5820	5820	5820	5820	0
289	20231129	155000	339870280	5820	5820	5820	5820	0
290	20231129	154900	339870280	5820	5820	5820	5820	0
291	20231129	154800	339870280	5820	5820	5820	5820	0
292	20231129	154700	339870280	5820	5820	5820	5820	0
293	20231129	154600	339870280	5820	5820	5820	5820	0
294	20231129	154500	339870280	5820	5820	5820	5820	0
295	20231129	154400	339870280	5820	5820	5820	5820	0
296	20231129	154300	339870280	5820	5820	5820	5820	0
297	20231129	154200	339870280	5820	5820	5820	5820	0
298	20231129	154100	339870280	5820	5820	5820	5820	0
299	20231129	154000	339870280	5820	5820	5820	5820	0
300	20231129	153900	339870280	5820	5820	5820	5820	0
301	20231129	153800	339870280	5820	5820	5820	5820	0
302	20231129	153700	339870280	5820	5820	5820	5820	628
303	20231129	153600	339870280	5820	5820	5820	5820	0
304	20231129	153500	339870280	5820	5820	5820	5820	0
305	20231129	153400	339870280	5820	5820	5820	5820	0
306	20231129	153300	339870280	5820	5820	5820	5820	0
307	20231129	153200	339870280	5820	5820	5820	5820	0
308	20231129	153100	339870280	5820	5820	5820	5820	0
309	20231129	153000	339870280	5820	5820	5820	5820	628
310	20231129	152900	336215320	5850	5850	5850	5850	0
311	20231129	152800	336215320	5850	5850	5850	5850	0
312	20231129	152700	336215320	5850	5850	5850	5850	0
313	20231129	152600	336215320	5850	5850	5850	5850	0
314	20231129	152500	336215320	5850	5850	5850	5850	0
315	20231129	152400	336215320	5850	5850	5850	5850	0
316	20231129	152300	336215320	5850	5850	5850	5850	0
317	20231129	152200	336215320	5850	5850	5850	5850	0
318	20231129	152100	336215320	5850	5850	5850	5850	0
319	20231129	152000	336215320	5850	5850	5850	5850	0
320	20231129	151900	336215320	5850	5840	5850	5840	142
321	20231129	151800	335385620	5840	5850	5850	5830	408
322	20231129	151700	333004990	5850	5850	5850	5850	26
323	20231129	151600	332852890	5850	5840	5850	5840	72
324	20231129	151500	332431790	5850	5840	5850	5840	552
325	20231129	151400	329207900	5840	5840	5840	5840	135
326	20231129	151300	328419500	5840	5840	5840	5840	0
327	20231129	151200	328419500	5840	5840	5840	5840	0
328	20231129	151100	328419500	5840	5840	5840	5840	0
329	20231129	151000	328419500	5840	5840	5840	5840	4
330	20231129	150900	328396140	5840	5840	5840	5840	20
331	20231129	150800	328279340	5840	5840	5840	5840	0
332	20231129	150700	328279340	5840	5840	5840	5840	4
333	20231129	150600	328255980	5840	5840	5840	5840	5
334	20231129	150500	328226780	5840	5840	5840	5840	0
335	20231129	150400	328226780	5840	5840	5840	5840	0
336	20231129	150300	328226780	5840	5840	5840	5840	1
337	20231129	150200	328220940	5840	5840	5840	5840	1
338	20231129	150100	328215100	5820	5840	5840	5820	73
339	20231129	150000	327788840	5840	5830	5840	5830	92
340	20231129	145900	327251680	5840	5840	5840	5840	2266
341	20231129	145800	314018240	5830	5830	5840	5830	1084
342	20231129	145700	307692680	5820	5820	5820	5820	34
343	20231129	145600	307494800	5820	5820	5820	5820	538
344	20231129	145500	304363640	5820	5820	5820	5820	0
345	20231129	145400	304363640	5820	5820	5820	5820	27
346	20231129	145300	304206500	5840	5840	5840	5840	0
347	20231129	145200	304206500	5840	5830	5840	5830	379
348	20231129	145100	301996920	5830	5830	5830	5830	0
349	20231129	145000	301996920	5830	5830	5830	5830	0
350	20231129	144900	301996920	5830	5830	5830	5830	0
351	20231129	144800	301996920	5830	5830	5830	5830	820
352	20231129	144700	297216320	5840	5840	5840	5840	10
353	20231129	144600	297157920	5840	5820	5840	5820	11
354	20231129	144500	297093700	5820	5820	5820	5820	0
355	20231129	144400	297093700	5820	5820	5820	5810	193
356	20231129	144300	295971310	5830	5830	5830	5830	101
357	20231129	144200	295382480	5830	5820	5830	5820	70
358	20231129	144100	294975070	5830	5830	5830	5830	0
359	20231129	144000	294975070	5830	5830	5830	5830	48
360	20231129	143900	294695230	5840	5840	5840	5840	3
361	20231129	143800	294677710	5830	5840	5840	5830	276
362	20231129	143700	293068620	5830	5830	5830	5830	0
363	20231129	143600	293068620	5830	5830	5830	5830	97
364	20231129	143500	292503110	5830	5830	5830	5830	15
365	20231129	143400	292415660	5840	5840	5840	5840	341
366	20231129	143300	290424220	5840	5840	5840	5840	154
367	20231129	143200	289524860	5830	5840	5840	5830	120
368	20231129	143100	288825250	5830	5830	5830	5830	0
369	20231129	143000	288825250	5830	5830	5830	5830	1072
370	20231129	142900	282575490	5820	5820	5820	5820	10
371	20231129	142800	282517290	5810	5820	5820	5810	386
372	20231129	142700	280271630	5820	5820	5820	5820	2
373	20231129	142600	280259990	5820	5820	5820	5820	6
374	20231129	142500	280225070	5820	5820	5820	5820	0
375	20231129	142400	280225070	5820	5820	5820	5810	732
376	20231129	142300	275965750	5830	5830	5830	5830	371
377	20231129	142200	273802820	5810	5820	5820	5810	651
378	20231129	142100	270020410	5810	5810	5810	5810	0
379	20231129	142000	270020410	5810	5810	5810	5810	0
380	20231129	141900	270020410	5810	5810	5810	5810	30
381	20231129	141800	269846110	5810	5810	5810	5810	98
382	20231129	141700	269276730	5840	5840	5840	5840	0
383	20231129	141600	269276730	5840	5840	5840	5840	10
384	20231129	141500	269218330	5840	5820	5840	5820	77
385	20231129	141400	268770170	5830	5830	5830	5830	10
386	20231129	141300	268711870	5830	5830	5830	5830	0
387	20231129	141200	268711870	5830	5830	5830	5830	100
388	20231129	141100	268128870	5850	5850	5850	5850	0
389	20231129	141000	268128870	5850	5850	5850	5850	0
390	20231129	140900	268128870	5850	5850	5850	5850	0
391	20231129	140800	268128870	5850	5830	5850	5830	645
392	20231129	140700	264361850	5830	5830	5830	5830	410
393	20231129	140600	261971550	5840	5840	5840	5840	0
394	20231129	140500	261971550	5840	5840	5840	5840	5
395	20231129	140400	261942350	5840	5840	5840	5840	6
396	20231129	140300	261907310	5830	5830	5830	5830	1
397	20231129	140200	261901480	5840	5840	5840	5840	1
398	20231129	140100	261895640	5830	5830	5830	5830	0
399	20231129	140000	261895640	5830	5830	5830	5830	0
400	20231129	135900	261895640	5830	5830	5830	5830	24
401	20231129	135800	261755720	5830	5830	5830	5830	0
402	20231129	135700	261755720	5830	5830	5830	5830	0
403	20231129	135600	261755720	5830	5830	5830	5830	0
404	20231129	135500	261755720	5830	5830	5830	5830	0
405	20231129	135400	261755720	5830	5830	5830	5830	0
406	20231129	135300	261755720	5830	5830	5830	5830	0
407	20231129	135200	261755720	5830	5830	5830	5830	582
408	20231129	135100	258362660	5830	5830	5830	5830	0
409	20231129	135000	258362660	5830	5830	5830	5830	80
410	20231129	134900	257896260	5830	5850	5850	5830	21
411	20231129	134800	257773810	5830	5840	5850	5830	630
412	20231129	134700	254091640	5840	5840	5840	5840	0
413	20231129	134600	254091640	5840	5840	5840	5840	97
414	20231129	134500	253525160	5840	5840	5840	5840	0
415	20231129	134400	253525160	5840	5830	5840	5830	147
416	20231129	134300	252667670	5830	5830	5830	5830	0
417	20231129	134200	252667670	5830	5830	5830	5830	0
418	20231129	134100	252667670	5830	5830	5830	5830	0
419	20231129	134000	252667670	5830	5830	5830	5830	2
420	20231129	133900	252656010	5840	5840	5840	5840	50
421	20231129	133800	252364010	5840	5850	5850	5840	88
422	20231129	133700	251850080	5840	5840	5840	5840	163
423	20231129	133600	250898160	5840	5840	5840	5840	8
424	20231129	133500	250851440	5840	5840	5840	5840	0
425	20231129	133400	250851440	5840	5840	5840	5840	100
426	20231129	133300	250267440	5850	5850	5850	5850	110
427	20231129	133200	249623940	5850	5850	5850	5850	14
428	20231129	133100	249542040	5850	5850	5850	5850	0
429	20231129	133000	249542040	5850	5840	5850	5840	186
430	20231129	132900	248455770	5840	5840	5840	5840	23
431	20231129	132800	248321450	5840	5840	5840	5840	494
432	20231129	132700	245436490	5840	5840	5840	5840	0
433	20231129	132600	245436490	5840	5830	5840	5830	1506
434	20231129	132500	236656450	5840	5840	5840	5840	1
435	20231129	132400	236650610	5840	5830	5840	5830	60
436	20231129	132300	236300610	5830	5830	5830	5830	0
437	20231129	132200	236300610	5830	5830	5830	5830	15
438	20231129	132100	236213160	5830	5830	5830	5830	0
439	20231129	132000	236213160	5830	5820	5830	5820	199
440	20231129	131900	235053090	5820	5820	5820	5820	2
441	20231129	131800	235041450	5820	5820	5820	5820	0
442	20231129	131700	235041450	5820	5810	5820	5810	552
443	20231129	131600	231829880	5810	5810	5810	5810	24
444	20231129	131500	231690440	5820	5800	5820	5800	660
445	20231129	131400	227850330	5820	5820	5820	5820	15
446	20231129	131300	227763030	5820	5820	5820	5820	236
447	20231129	131200	226389510	5820	5820	5820	5820	850
448	20231129	131100	221442510	5820	5810	5820	5810	64
449	20231129	131000	221070660	5810	5810	5810	5810	0
450	20231129	130900	221070660	5810	5810	5810	5810	0
451	20231129	130800	221070660	5810	5810	5810	5810	0
452	20231129	130700	221070660	5810	5810	5810	5810	0
453	20231129	130600	221070660	5810	5810	5810	5810	14
454	20231129	130500	220989320	5810	5810	5810	5810	13
455	20231129	130400	220913790	5810	5820	5820	5810	25
456	20231129	130300	220768300	5820	5820	5820	5820	10
457	20231129	130200	220710100	5820	5820	5820	5820	1
458	20231129	130100	220704280	5820	5820	5820	5820	7
459	20231129	130000	220663540	5820	5820	5820	5820	1
460	20231129	125900	220657720	5820	5820	5820	5820	0
461	20231129	125800	220657720	5820	5820	5820	5820	0
462	20231129	125700	220657720	5820	5820	5820	5820	0
463	20231129	125600	220657720	5820	5820	5820	5820	0
464	20231129	125500	220657720	5820	5820	5820	5820	0
465	20231129	125400	220657720	5820	5820	5820	5820	6
466	20231129	125300	220622800	5810	5810	5810	5810	52
467	20231129	125200	220320680	5810	5810	5810	5810	230
468	20231129	125100	218984380	5810	5800	5810	5800	89
469	20231129	125000	218468080	5810	5810	5810	5810	45
470	20231129	124900	218206630	5810	5810	5810	5810	0
471	20231129	124800	218206630	5810	5810	5810	5810	2
472	20231129	124700	218195010	5800	5800	5800	5800	0
473	20231129	124600	218195010	5800	5800	5800	5800	1
474	20231129	124500	218189210	5800	5800	5800	5800	1
475	20231129	124400	218183410	5810	5810	5810	5810	35
476	20231129	124300	217980060	5810	5810	5810	5810	0
477	20231129	124200	217980060	5810	5810	5810	5810	51
478	20231129	124100	217683750	5810	5810	5810	5810	0
479	20231129	124000	217683750	5810	5810	5810	5810	412
480	20231129	123900	215290030	5810	5810	5810	5810	0
481	20231129	123800	215290030	5810	5810	5810	5810	0
482	20231129	123700	215290030	5810	5810	5810	5810	0
483	20231129	123600	215290030	5810	5810	5810	5810	2
484	20231129	123500	215278410	5810	5810	5810	5810	10
485	20231129	123400	215220310	5780	5780	5780	5780	0
486	20231129	123300	215220310	5780	5800	5800	5780	1109
487	20231129	123200	208802640	5810	5810	5810	5810	0
488	20231129	123100	208802640	5810	5810	5810	5810	0
489	20231129	123000	208802640	5810	5810	5810	5810	2
490	20231129	122900	208791020	5810	5810	5810	5810	301
491	20231129	122800	207042210	5820	5820	5820	5820	34
492	20231129	122700	206844330	5820	5820	5820	5820	15
493	20231129	122600	206757030	5820	5820	5820	5820	15
494	20231129	122500	206669730	5820	5820	5820	5820	0
495	20231129	122400	206669730	5820	5820	5820	5820	0
496	20231129	122300	206669730	5820	5820	5820	5820	0
497	20231129	122200	206669730	5820	5820	5820	5820	0
498	20231129	122100	206669730	5820	5820	5820	5820	52
499	20231129	122000	206367090	5820	5820	5820	5820	0
500	20231129	121900	206367090	5820	5820	5820	5820	1
501	20231129	121800	206361270	5810	5810	5810	5810	200
502	20231129	121700	205199270	5810	5810	5810	5810	0
503	20231129	121600	205199270	5810	5810	5810	5810	5
504	20231129	121500	205170220	5800	5810	5810	5800	148
505	20231129	121400	204310440	5800	5800	5800	5800	100
506	20231129	121300	203730440	5800	5800	5800	5800	0
507	20231129	121200	203730440	5800	5800	5800	5800	90
508	20231129	121100	203208440	5800	5800	5800	5800	0
509	20231129	121000	203208440	5800	5800	5800	5800	0
510	20231129	120900	203208440	5800	5800	5800	5800	0
511	20231129	120800	203208440	5800	5800	5800	5800	0
512	20231129	120700	203208440	5800	5810	5810	5800	64
513	20231129	120600	202837220	5810	5810	5810	5810	0
514	20231129	120500	202837220	5810	5810	5810	5810	0
515	20231129	120400	202837220	5810	5810	5810	5810	1
516	20231129	120300	202831410	5810	5810	5810	5810	0
517	20231129	120200	202831410	5810	5810	5810	5810	1
518	20231129	120100	202825600	5810	5810	5810	5810	5
519	20231129	120000	202796550	5800	5800	5800	5800	0
520	20231129	115900	202796550	5800	5800	5800	5800	0
521	20231129	115800	202796550	5800	5800	5800	5800	0
522	20231129	115700	202796550	5800	5800	5800	5800	0
523	20231129	115600	202796550	5800	5800	5800	5800	395
524	20231129	115500	200505550	5800	5800	5800	5800	0
525	20231129	115400	200505550	5800	5800	5800	5780	164
526	20231129	115300	199556690	5790	5790	5790	5790	0
527	20231129	115200	199556690	5790	5790	5790	5790	28
528	20231129	115100	199394570	5790	5790	5790	5790	2
529	20231129	115000	199382990	5790	5790	5800	5790	5
530	20231129	114900	199354030	5800	5800	5800	5800	18
531	20231129	114800	199249630	5800	5800	5800	5800	5
532	20231129	114700	199220630	5800	5800	5800	5800	0
533	20231129	114600	199220630	5800	5800	5800	5800	1
534	20231129	114500	199214830	5790	5790	5790	5790	56
535	20231129	114400	198890590	5770	5770	5770	5770	0
536	20231129	114300	198890590	5770	5770	5770	5770	0
537	20231129	114200	198890590	5770	5800	5800	5770	1405
538	20231129	114100	190752500	5770	5770	5770	5770	1
539	20231129	114000	190746730	5790	5790	5790	5790	0
540	20231129	113900	190746730	5790	5790	5790	5790	5
541	20231129	113800	190717780	5770	5770	5770	5770	0
542	20231129	113700	190717780	5770	5770	5770	5770	8
543	20231129	113600	190671620	5770	5770	5770	5770	16
544	20231129	113500	190579300	5760	5770	5800	5760	9799
545	20231129	113400	134022330	5770	5770	5770	5770	2
546	20231129	113300	134010790	5770	5760	5770	5760	48
547	20231129	113200	133733870	5770	5770	5770	5770	10
548	20231129	113100	133676170	5770	5770	5770	5770	298
549	20231129	113000	131956710	5770	5770	5770	5770	390
550	20231129	112900	129706410	5760	5760	5760	5760	0
551	20231129	112800	129706410	5760	5760	5760	5760	7
552	20231129	112700	129666090	5770	5770	5770	5770	0
553	20231129	112600	129666090	5770	5770	5770	5770	344
554	20231129	112500	127681210	5760	5760	5760	5760	0
555	20231129	112400	127681210	5760	5760	5760	5760	15
556	20231129	112300	127594810	5760	5760	5760	5760	155
557	20231129	112200	126702010	5770	5770	5770	5770	3
558	20231129	112100	126684700	5770	5770	5770	5770	9
559	20231129	112000	126632770	5770	5770	5770	5770	0
560	20231129	111900	126632770	5770	5770	5770	5770	551
561	20231129	111800	123453500	5770	5770	5770	5770	70
562	20231129	111700	123049600	5770	5770	5770	5770	40
563	20231129	111600	122818800	5760	5770	5770	5760	1569
564	20231129	111500	113766990	5770	5760	5770	5760	180
565	20231129	111400	112729640	5770	5770	5770	5770	0
566	20231129	111300	112729640	5770	5770	5770	5770	0
567	20231129	111200	112729640	5770	5770	5770	5770	0
568	20231129	111100	112729640	5770	5770	5770	5770	1048
569	20231129	111000	106682680	5760	5760	5760	5760	340
570	20231129	110900	104724280	5760	5760	5760	5760	122
571	20231129	110800	104021560	5760	5760	5760	5760	0
572	20231129	110700	104021560	5760	5760	5760	5760	0
573	20231129	110600	104021560	5760	5760	5760	5760	0
574	20231129	110500	104021560	5760	5760	5760	5760	0
575	20231129	110400	104021560	5760	5760	5760	5760	0
576	20231129	110300	104021560	5760	5760	5760	5760	100
577	20231129	110200	103445560	5760	5760	5760	5760	0
578	20231129	110100	103445560	5760	5760	5760	5760	42
579	20231129	110000	103203640	5750	5750	5750	5750	100
580	20231129	105900	102628640	5750	5750	5750	5750	0
581	20231129	105800	102628640	5750	5750	5750	5750	0
582	20231129	105700	102628640	5750	5750	5750	5750	0
583	20231129	105600	102628640	5750	5750	5750	5750	0
584	20231129	105500	102628640	5750	5750	5750	5750	781
585	20231129	105400	98137890	5750	5750	5750	5750	0
586	20231129	105300	98137890	5750	5750	5750	5750	0
587	20231129	105200	98137890	5750	5750	5750	5750	584
588	20231129	105100	94779890	5750	5760	5760	5750	20
589	20231129	105000	94664770	5760	5760	5760	5760	0
590	20231129	104900	94664770	5760	5760	5760	5760	0
591	20231129	104800	94664770	5760	5760	5760	5760	18
592	20231129	104700	94561090	5750	5750	5750	5750	0
593	20231129	104600	94561090	5750	5750	5750	5750	0
594	20231129	104500	94561090	5750	5750	5750	5750	0
595	20231129	104400	94561090	5750	5760	5760	5750	321
596	20231129	104300	92712220	5760	5760	5760	5760	50
597	20231129	104200	92424220	5770	5770	5770	5770	6
598	20231129	104100	92389600	5760	5760	5760	5760	0
599	20231129	104000	92389600	5760	5760	5760	5760	140
600	20231129	103900	91583200	5770	5770	5770	5770	0
601	20231129	103800	91583200	5770	5770	5770	5770	1
602	20231129	103700	91577430	5750	5770	5770	5750	2535
603	20231129	103600	76980600	5770	5770	5770	5770	45
604	20231129	103500	76720950	5760	5760	5760	5760	100
605	20231129	103400	76144950	5780	5780	5780	5780	0
606	20231129	103300	76144950	5780	5780	5780	5780	0
607	20231129	103200	76144950	5780	5780	5780	5780	1
608	20231129	103100	76139170	5780	5780	5780	5780	5
609	20231129	103000	76110270	5770	5770	5770	5770	0
610	20231129	102900	76110270	5770	5770	5770	5770	2
611	20231129	102800	76098730	5780	5780	5780	5780	13
612	20231129	102700	76023590	5780	5770	5780	5760	771
613	20231129	102600	71575700	5760	5760	5760	5760	382
614	20231129	102500	69375380	5760	5760	5760	5760	4
615	20231129	102400	69352340	5760	5760	5760	5760	68
616	20231129	102300	68960660	5760	5760	5760	5760	202
617	20231129	102200	67797140	5770	5770	5770	5770	10
618	20231129	102100	67739440	5770	5770	5770	5770	1
619	20231129	102000	67733670	5770	5760	5770	5760	18
620	20231129	101900	67629980	5770	5770	5770	5770	0
621	20231129	101800	67629980	5770	5770	5770	5770	0
622	20231129	101700	67629980	5770	5770	5770	5770	0
623	20231129	101600	67629980	5770	5770	5770	5770	11
624	20231129	101500	67566510	5770	5770	5770	5770	1
625	20231129	101400	67560740	5760	5760	5760	5760	25
626	20231129	101300	67416740	5760	5760	5760	5760	0
627	20231129	101200	67416740	5760	5760	5760	5760	155
628	20231129	101100	66523940	5760	5760	5760	5760	0
629	20231129	101000	66523940	5760	5760	5760	5760	101
630	20231129	100900	65942180	5760	5760	5760	5760	0
631	20231129	100800	65942180	5760	5760	5760	5760	0
632	20231129	100700	65942180	5760	5760	5760	5760	0
633	20231129	100600	65942180	5760	5760	5760	5760	0
634	20231129	100500	65942180	5760	5760	5760	5760	0
635	20231129	100400	65942180	5760	5760	5760	5760	8
636	20231129	100300	65896100	5760	5750	5760	5750	23
637	20231129	100200	65763670	5770	5770	5770	5770	0
638	20231129	100100	65763670	5770	5770	5770	5770	5
639	20231129	100000	65734820	5770	5770	5770	5770	0
640	20231129	095900	65734820	5770	5770	5770	5770	0
641	20231129	095800	65734820	5770	5770	5770	5770	0
642	20231129	095700	65734820	5770	5760	5770	5760	156
643	20231129	095600	64836210	5760	5760	5760	5760	65
644	20231129	095500	64461810	5760	5760	5760	5760	0
645	20231129	095400	64461810	5760	5760	5760	5760	0
646	20231129	095300	64461810	5760	5760	5760	5760	0
647	20231129	095200	64461810	5760	5760	5760	5760	80
648	20231129	095100	64001010	5760	5760	5760	5760	39
649	20231129	095000	63776370	5760	5760	5760	5760	1
650	20231129	094900	63770610	5740	5740	5740	5740	0
651	20231129	094800	63770610	5740	5750	5750	5740	44
652	20231129	094700	63517980	5760	5760	5760	5760	35
653	20231129	094600	63316380	5760	5760	5770	5760	103
654	20231129	094500	62723090	5760	5750	5770	5750	24
655	20231129	094400	62585020	5770	5750	5770	5750	2
656	20231129	094300	62573500	5750	5750	5750	5750	1
657	20231129	094200	62567750	5740	5740	5740	5740	150
658	20231129	094100	61706750	5740	5750	5750	5740	16
659	20231129	094000	61614900	5750	5750	5760	5750	1226
660	20231129	093900	54564890	5760	5770	5770	5760	12
661	20231129	093800	54495750	5770	5770	5770	5770	3
662	20231129	093700	54478440	5760	5760	5770	5750	1352
663	20231129	093600	46693370	5760	5770	5770	5760	812
664	20231129	093500	42016130	5770	5770	5770	5770	5
665	20231129	093400	41987280	5770	5770	5770	5770	52
666	20231129	093300	41687240	5770	5770	5770	5760	237
667	20231129	093200	40321710	5770	5780	5780	5770	4
668	20231129	093100	40298620	5780	5770	5780	5770	135
669	20231129	093000	39519650	5770	5760	5770	5760	11
670	20231129	092900	39456280	5770	5770	5770	5770	133
671	20231129	092800	38688870	5770	5770	5770	5770	0
672	20231129	092700	38688870	5770	5780	5780	5770	1059
673	20231129	092600	32578430	5780	5770	5780	5770	155
674	20231129	092500	31683440	5780	5770	5780	5770	7
675	20231129	092400	31642990	5770	5770	5770	5770	61
676	20231129	092300	31291020	5770	5770	5770	5770	0
677	20231129	092200	31291020	5770	5770	5770	5770	120
678	20231129	092100	30598620	5780	5790	5790	5780	1617
679	20231129	092000	21251870	5790	5790	5790	5790	6
680	20231129	091900	21217130	5790	5780	5790	5780	231
681	20231129	091800	19881940	5790	5790	5790	5790	0
682	20231129	091700	19881940	5790	5790	5790	5780	150
683	20231129	091600	19014440	5790	5780	5790	5780	184
684	20231129	091500	17950120	5780	5790	5790	5780	1134
685	20231129	091400	11395400	5800	5800	5800	5800	10
686	20231129	091300	11337400	5800	5800	5800	5800	11
687	20231129	091200	11273600	5800	5790	5800	5790	756
688	20231129	091100	6896340	5790	5790	5790	5790	1
689	20231129	091000	6890550	5800	5800	5800	5800	31
690	20231129	090900	6710750	5800	5800	5800	5800	2
691	20231129	090800	6699150	5790	5790	5790	5790	77
692	20231129	090700	6253320	5810	5810	5810	5810	350
693	20231129	090600	4219820	5810	5810	5810	5810	0
694	20231129	090500	4219820	5810	5790	5810	5790	41
695	20231129	090400	3982410	5800	5800	5800	5800	4
696	20231129	090300	3959210	5800	5810	5810	5800	315
697	20231129	090200	2131190	5810	5810	5810	5810	27
698	20231129	090100	1974320	5790	5810	5810	5790	114
699	20231129	090000	1313060	5810	5810	5810	5810	225