KissMeData/090350/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	195600	840336970	9720	9720	9720	9720	2610
3	20231129	195500	840336970	9720	9720	9720	9720	0
4	20231129	195400	840336970	9720	9720	9720	9720	0
5	20231129	195300	840336970	9720	9720	9720	9720	0
6	20231129	195200	840336970	9720	9720	9720	9720	0
7	20231129	195100	840336970	9720	9720	9720	9720	0
8	20231129	195000	840336970	9720	9720	9720	9720	0
9	20231129	194900	840336970	9720	9720	9720	9720	0
10	20231129	194800	840336970	9720	9720	9720	9720	0
11	20231129	194700	840336970	9720	9720	9720	9720	0
12	20231129	194600	840336970	9720	9720	9720	9720	0
13	20231129	194500	840336970	9720	9720	9720	9720	0
14	20231129	194400	840336970	9720	9720	9720	9720	0
15	20231129	194300	840336970	9720	9720	9720	9720	0
16	20231129	194200	840336970	9720	9720	9720	9720	0
17	20231129	194100	840336970	9720	9720	9720	9720	0
18	20231129	194000	840336970	9720	9720	9720	9720	0
19	20231129	193900	840336970	9720	9720	9720	9720	0
20	20231129	193800	840336970	9720	9720	9720	9720	0
21	20231129	193700	840336970	9720	9720	9720	9720	0
22	20231129	193600	840336970	9720	9720	9720	9720	0
23	20231129	193500	840336970	9720	9720	9720	9720	0
24	20231129	193400	840336970	9720	9720	9720	9720	0
25	20231129	193300	840336970	9720	9720	9720	9720	0
26	20231129	193200	840336970	9720	9720	9720	9720	0
27	20231129	193100	840336970	9720	9720	9720	9720	0
28	20231129	193000	840336970	9720	9720	9720	9720	0
29	20231129	192900	840336970	9720	9720	9720	9720	0
30	20231129	192800	840336970	9720	9720	9720	9720	0
31	20231129	192700	840336970	9720	9720	9720	9720	0
32	20231129	192600	840336970	9720	9720	9720	9720	2610
33	20231129	192500	840336970	9720	9720	9720	9720	0
34	20231129	192400	840336970	9720	9720	9720	9720	0
35	20231129	192300	840336970	9720	9720	9720	9720	0
36	20231129	192200	840336970	9720	9720	9720	9720	0
37	20231129	192100	840336970	9720	9720	9720	9720	0
38	20231129	192000	840336970	9720	9720	9720	9720	0
39	20231129	191900	840336970	9720	9720	9720	9720	0
40	20231129	191800	840336970	9720	9720	9720	9720	0
41	20231129	191700	840336970	9720	9720	9720	9720	0
42	20231129	191600	840336970	9720	9720	9720	9720	0
43	20231129	191500	840336970	9720	9720	9720	9720	0
44	20231129	191400	840336970	9720	9720	9720	9720	0
45	20231129	191300	840336970	9720	9720	9720	9720	0
46	20231129	191200	840336970	9720	9720	9720	9720	0
47	20231129	191100	840336970	9720	9720	9720	9720	0
48	20231129	191000	840336970	9720	9720	9720	9720	0
49	20231129	190900	840336970	9720	9720	9720	9720	0
50	20231129	190800	840336970	9720	9720	9720	9720	0
51	20231129	190700	840336970	9720	9720	9720	9720	0
52	20231129	190600	840336970	9720	9720	9720	9720	0
53	20231129	190500	840336970	9720	9720	9720	9720	0
54	20231129	190400	840336970	9720	9720	9720	9720	0
55	20231129	190300	840336970	9720	9720	9720	9720	0
56	20231129	190200	840336970	9720	9720	9720	9720	0
57	20231129	190100	840336970	9720	9720	9720	9720	0
58	20231129	190000	840336970	9720	9720	9720	9720	0
59	20231129	185900	840336970	9720	9720	9720	9720	0
60	20231129	185800	840336970	9720	9720	9720	9720	0
61	20231129	185700	840336970	9720	9720	9720	9720	0
62	20231129	185600	840336970	9720	9720	9720	9720	2610
63	20231129	185500	840336970	9720	9720	9720	9720	0
64	20231129	185400	840336970	9720	9720	9720	9720	0
65	20231129	185300	840336970	9720	9720	9720	9720	0
66	20231129	185200	840336970	9720	9720	9720	9720	0
67	20231129	185100	840336970	9720	9720	9720	9720	0
68	20231129	185000	840336970	9720	9720	9720	9720	0
69	20231129	184900	840336970	9720	9720	9720	9720	0
70	20231129	184800	840336970	9720	9720	9720	9720	0
71	20231129	184700	840336970	9720	9720	9720	9720	0
72	20231129	184600	840336970	9720	9720	9720	9720	0
73	20231129	184500	840336970	9720	9720	9720	9720	0
74	20231129	184400	840336970	9720	9720	9720	9720	0
75	20231129	184300	840336970	9720	9720	9720	9720	0
76	20231129	184200	840336970	9720	9720	9720	9720	0
77	20231129	184100	840336970	9720	9720	9720	9720	0
78	20231129	184000	840336970	9720	9720	9720	9720	0
79	20231129	183900	840336970	9720	9720	9720	9720	0
80	20231129	183800	840336970	9720	9720	9720	9720	0
81	20231129	183700	840336970	9720	9720	9720	9720	0
82	20231129	183600	840336970	9720	9720	9720	9720	0
83	20231129	183500	840336970	9720	9720	9720	9720	0
84	20231129	183400	840336970	9720	9720	9720	9720	0
85	20231129	183300	840336970	9720	9720	9720	9720	0
86	20231129	183200	840336970	9720	9720	9720	9720	0
87	20231129	183100	840336970	9720	9720	9720	9720	0
88	20231129	183000	840336970	9720	9720	9720	9720	0
89	20231129	182900	840336970	9720	9720	9720	9720	0
90	20231129	182800	840336970	9720	9720	9720	9720	0
91	20231129	182700	840336970	9720	9720	9720	9720	0
92	20231129	182600	840336970	9720	9720	9720	9720	2610
93	20231129	182500	840336970	9720	9720	9720	9720	0
94	20231129	182400	840336970	9720	9720	9720	9720	0
95	20231129	182300	840336970	9720	9720	9720	9720	0
96	20231129	182200	840336970	9720	9720	9720	9720	0
97	20231129	182100	840336970	9720	9720	9720	9720	0
98	20231129	182000	840336970	9720	9720	9720	9720	0
99	20231129	181900	840336970	9720	9720	9720	9720	0
100	20231129	181800	840336970	9720	9720	9720	9720	0
101	20231129	181700	840336970	9720	9720	9720	9720	0
102	20231129	181600	840336970	9720	9720	9720	9720	0
103	20231129	181500	840336970	9720	9720	9720	9720	0
104	20231129	181400	840336970	9720	9720	9720	9720	0
105	20231129	181300	840336970	9720	9720	9720	9720	0
106	20231129	181200	840336970	9720	9720	9720	9720	0
107	20231129	181100	840336970	9720	9720	9720	9720	0
108	20231129	181000	840336970	9720	9720	9720	9720	0
109	20231129	180900	840336970	9720	9720	9720	9720	0
110	20231129	180800	840336970	9720	9720	9720	9720	0
111	20231129	180700	840336970	9720	9720	9720	9720	0
112	20231129	180600	840336970	9720	9720	9720	9720	0
113	20231129	180500	840336970	9720	9720	9720	9720	0
114	20231129	180400	840336970	9720	9720	9720	9720	0
115	20231129	180300	840336970	9720	9720	9720	9720	0
116	20231129	180200	840336970	9720	9720	9720	9720	0
117	20231129	180100	840336970	9720	9720	9720	9720	0
118	20231129	180000	840336970	9720	9720	9720	9720	0
119	20231129	175900	840336970	9720	9720	9720	9720	0
120	20231129	175800	840336970	9720	9720	9720	9720	0
121	20231129	175700	840336970	9720	9720	9720	9720	0
122	20231129	175600	840336970	9720	9720	9720	9720	2610
123	20231129	175500	840336970	9720	9720	9720	9720	0
124	20231129	175400	840336970	9720	9720	9720	9720	0
125	20231129	175300	840336970	9720	9720	9720	9720	0
126	20231129	175200	840336970	9720	9720	9720	9720	0
127	20231129	175100	840336970	9720	9720	9720	9720	0
128	20231129	175000	840336970	9720	9720	9720	9720	0
129	20231129	174900	840336970	9720	9720	9720	9720	0
130	20231129	174800	840336970	9720	9720	9720	9720	0
131	20231129	174700	840336970	9720	9720	9720	9720	0
132	20231129	174600	840336970	9720	9720	9720	9720	0
133	20231129	174500	840336970	9720	9720	9720	9720	0
134	20231129	174400	840336970	9720	9720	9720	9720	0
135	20231129	174300	840336970	9720	9720	9720	9720	0
136	20231129	174200	840336970	9720	9720	9720	9720	0
137	20231129	174100	840336970	9720	9720	9720	9720	0
138	20231129	174000	840336970	9720	9720	9720	9720	0
139	20231129	173900	840336970	9720	9720	9720	9720	0
140	20231129	173800	840336970	9720	9720	9720	9720	0
141	20231129	173700	840336970	9720	9720	9720	9720	0
142	20231129	173600	840336970	9720	9720	9720	9720	0
143	20231129	173500	840336970	9720	9720	9720	9720	0
144	20231129	173400	840336970	9720	9720	9720	9720	0
145	20231129	173300	840336970	9720	9720	9720	9720	0
146	20231129	173200	840336970	9720	9720	9720	9720	0
147	20231129	173100	840336970	9720	9720	9720	9720	0
148	20231129	173000	840336970	9720	9720	9720	9720	0
149	20231129	172900	840336970	9720	9720	9720	9720	0
150	20231129	172800	840336970	9720	9720	9720	9720	0
151	20231129	172700	840336970	9720	9720	9720	9720	0
152	20231129	172600	840336970	9720	9720	9720	9720	2610
153	20231129	172500	840336970	9720	9720	9720	9720	0
154	20231129	172400	840336970	9720	9720	9720	9720	0
155	20231129	172300	840336970	9720	9720	9720	9720	0
156	20231129	172200	840336970	9720	9720	9720	9720	0
157	20231129	172100	840336970	9720	9720	9720	9720	0
158	20231129	172000	840336970	9720	9720	9720	9720	0
159	20231129	171900	840336970	9720	9720	9720	9720	0
160	20231129	171800	840336970	9720	9720	9720	9720	0
161	20231129	171700	840336970	9720	9720	9720	9720	0
162	20231129	171600	840336970	9720	9720	9720	9720	0
163	20231129	171500	840336970	9720	9720	9720	9720	0
164	20231129	171400	840336970	9720	9720	9720	9720	0
165	20231129	171300	840336970	9720	9720	9720	9720	0
166	20231129	171200	840336970	9720	9720	9720	9720	0
167	20231129	171100	840336970	9720	9720	9720	9720	0
168	20231129	171000	840336970	9720	9720	9720	9720	0
169	20231129	170900	840336970	9720	9720	9720	9720	0
170	20231129	170800	840336970	9720	9720	9720	9720	0
171	20231129	170700	840336970	9720	9720	9720	9720	0
172	20231129	170600	840336970	9720	9720	9720	9720	0
173	20231129	170500	840336970	9720	9720	9720	9720	0
174	20231129	170400	840336970	9720	9720	9720	9720	0
175	20231129	170300	840336970	9720	9720	9720	9720	0
176	20231129	170200	840336970	9720	9720	9720	9720	0
177	20231129	170100	840336970	9720	9720	9720	9720	0
178	20231129	170000	840336970	9720	9720	9720	9720	0
179	20231129	165900	840336970	9720	9720	9720	9720	0
180	20231129	165800	840336970	9720	9720	9720	9720	0
181	20231129	165700	840336970	9720	9720	9720	9720	0
182	20231129	165600	840336970	9720	9720	9720	9720	2610
183	20231129	165500	840336970	9720	9720	9720	9720	0
184	20231129	165400	840336970	9720	9720	9720	9720	0
185	20231129	165300	840336970	9720	9720	9720	9720	0
186	20231129	165200	840336970	9720	9720	9720	9720	0
187	20231129	165100	840336970	9720	9720	9720	9720	0
188	20231129	165000	840336970	9720	9720	9720	9720	0
189	20231129	164900	840336970	9720	9720	9720	9720	0
190	20231129	164800	840336970	9720	9720	9720	9720	0
191	20231129	164700	840336970	9720	9720	9720	9720	0
192	20231129	164600	840336970	9720	9720	9720	9720	0
193	20231129	164500	840336970	9720	9720	9720	9720	0
194	20231129	164400	840336970	9720	9720	9720	9720	0
195	20231129	164300	840336970	9720	9720	9720	9720	0
196	20231129	164200	840336970	9720	9720	9720	9720	0
197	20231129	164100	840336970	9720	9720	9720	9720	0
198	20231129	164000	840336970	9720	9720	9720	9720	0
199	20231129	163900	840336970	9720	9720	9720	9720	0
200	20231129	163800	840336970	9720	9720	9720	9720	0
201	20231129	163700	840336970	9720	9720	9720	9720	0
202	20231129	163600	840336970	9720	9720	9720	9720	0
203	20231129	163500	840336970	9720	9720	9720	9720	0
204	20231129	163400	840336970	9720	9720	9720	9720	0
205	20231129	163300	840336970	9720	9720	9720	9720	0
206	20231129	163200	840336970	9720	9720	9720	9720	0
207	20231129	163100	840336970	9720	9720	9720	9720	0
208	20231129	163000	840336970	9720	9720	9720	9720	0
209	20231129	162900	840336970	9720	9720	9720	9720	0
210	20231129	162800	840336970	9720	9720	9720	9720	0
211	20231129	162700	840336970	9720	9720	9720	9720	0
212	20231129	162600	840336970	9720	9720	9720	9720	2610
213	20231129	162500	840336970	9720	9720	9720	9720	0
214	20231129	162400	840336970	9720	9720	9720	9720	0
215	20231129	162300	840336970	9720	9720	9720	9720	0
216	20231129	162200	840336970	9720	9720	9720	9720	0
217	20231129	162100	840336970	9720	9720	9720	9720	0
218	20231129	162000	840336970	9720	9720	9720	9720	0
219	20231129	161900	840336970	9720	9720	9720	9720	0
220	20231129	161800	840336970	9720	9720	9720	9720	0
221	20231129	161700	840336970	9720	9720	9720	9720	0
222	20231129	161600	840336970	9720	9720	9720	9720	0
223	20231129	161500	840336970	9720	9720	9720	9720	0
224	20231129	161400	840336970	9720	9720	9720	9720	0
225	20231129	161300	840336970	9720	9720	9720	9720	0
226	20231129	161200	840336970	9720	9720	9720	9720	0
227	20231129	161100	840336970	9720	9720	9720	9720	0
228	20231129	161000	840336970	9720	9720	9720	9720	0
229	20231129	160900	840336970	9720	9720	9720	9720	0
230	20231129	160800	840336970	9720	9720	9720	9720	0
231	20231129	160700	840336970	9720	9720	9720	9720	0
232	20231129	160600	840336970	9720	9720	9720	9720	0
233	20231129	160500	840336970	9720	9720	9720	9720	0
234	20231129	160400	840336970	9720	9720	9720	9720	0
235	20231129	160300	840336970	9720	9720	9720	9720	0
236	20231129	160200	840336970	9720	9720	9720	9720	0
237	20231129	160100	840336970	9720	9720	9720	9720	0
238	20231129	160000	840336970	9720	9720	9720	9720	0
239	20231129	155900	840336970	9720	9720	9720	9720	0
240	20231129	155800	840336970	9720	9720	9720	9720	0
241	20231129	155700	840336970	9720	9720	9720	9720	0
242	20231129	155600	840336970	9720	9720	9720	9720	2610
243	20231129	155500	840336970	9720	9720	9720	9720	0
244	20231129	155400	840336970	9720	9720	9720	9720	0
245	20231129	155300	840336970	9720	9720	9720	9720	0
246	20231129	155200	840336970	9720	9720	9720	9720	0
247	20231129	155100	840336970	9720	9720	9720	9720	0
248	20231129	155000	840336970	9720	9720	9720	9720	0
249	20231129	154900	840336970	9720	9720	9720	9720	0
250	20231129	154800	840336970	9720	9720	9720	9720	0
251	20231129	154700	840336970	9720	9720	9720	9720	0
252	20231129	154600	840336970	9720	9720	9720	9720	0
253	20231129	154500	840336970	9720	9720	9720	9720	0
254	20231129	154400	840336970	9720	9720	9720	9720	0
255	20231129	154300	840336970	9720	9720	9720	9720	0
256	20231129	154200	840336970	9720	9720	9720	9720	0
257	20231129	154100	840336970	9720	9720	9720	9720	0
258	20231129	154000	840336970	9720	9720	9720	9720	0
259	20231129	153900	840336970	9720	9720	9720	9720	0
260	20231129	153800	840336970	9720	9720	9720	9720	0
261	20231129	153700	840336970	9720	9720	9720	9720	0
262	20231129	153600	840336970	9720	9720	9720	9720	0
263	20231129	153500	840336970	9720	9720	9720	9720	0
264	20231129	153400	840336970	9720	9720	9720	9720	0
265	20231129	153300	840336970	9720	9720	9720	9720	0
266	20231129	153200	840336970	9720	9720	9720	9720	0
267	20231129	153100	840336970	9720	9720	9720	9720	0
268	20231129	153000	840336970	9720	9720	9720	9720	2610
269	20231129	152900	814967770	9730	9730	9730	9730	0
270	20231129	152800	814967770	9730	9730	9730	9730	0
271	20231129	152700	814967770	9730	9730	9730	9730	0
272	20231129	152600	814967770	9730	9730	9730	9730	0
273	20231129	152500	814967770	9730	9730	9730	9730	0
274	20231129	152400	814967770	9730	9730	9730	9730	0
275	20231129	152300	814967770	9730	9730	9730	9730	0
276	20231129	152200	814967770	9730	9730	9730	9730	0
277	20231129	152100	814967770	9730	9730	9730	9730	0
278	20231129	152000	814967770	9730	9730	9730	9730	0
279	20231129	151900	814967770	9730	9740	9750	9730	65
280	20231129	151800	814335050	9750	9750	9750	9740	81
281	20231129	151700	813545310	9780	9780	9780	9750	6
282	20231129	151600	813486690	9760	9760	9760	9760	35
283	20231129	151500	813145090	9790	9770	9790	9770	245
284	20231129	151400	810751400	9780	9790	9790	9750	38
285	20231129	151300	810380260	9790	9790	9790	9750	164
286	20231129	151200	808779490	9760	9750	9760	9750	314
287	20231129	151100	805715700	9760	9790	9790	9760	166
288	20231129	151000	804095510	9750	9790	9790	9750	256
289	20231129	150900	801595800	9760	9780	9790	9760	866
290	20231129	150800	793131390	9780	9790	9790	9770	325
291	20231129	150700	789952920	9790	9790	9790	9770	618
292	20231129	150600	783909800	9790	9780	9790	9780	461
293	20231129	150500	779400250	9780	9790	9800	9780	708
294	20231129	150400	772469590	9790	9780	9790	9780	492
295	20231129	150300	767653050	9790	9790	9790	9780	703
296	20231129	150200	760770850	9780	9770	9790	9770	728
297	20231129	150100	753650940	9780	9770	9780	9760	741
298	20231129	150000	746407420	9770	9760	9770	9760	675
299	20231129	145900	739816360	9760	9760	9760	9760	424
300	20231129	145800	735678120	9760	9760	9760	9750	540
301	20231129	145700	730407880	9760	9750	9760	9750	556
302	20231129	145600	724982780	9750	9750	9750	9740	361
303	20231129	145500	721463190	9750	9740	9750	9730	497
304	20231129	145400	716620870	9740	9750	9750	9740	587
305	20231129	145300	710898630	9750	9750	9750	9740	430
306	20231129	145200	706706290	9750	9750	9750	9740	444
307	20231129	145100	702377790	9750	9740	9750	9730	555
308	20231129	145000	696972300	9750	9730	9750	9730	496
309	20231129	144900	692139520	9730	9730	9730	9720	643
310	20231129	144800	685884300	9730	9730	9730	9730	140
311	20231129	144700	684522100	9720	9740	9740	9720	215
312	20231129	144600	682430980	9740	9730	9740	9730	128
313	20231129	144500	681185130	9730	9740	9740	9730	271
314	20231129	144400	678547260	9740	9740	9740	9730	145
315	20231129	144300	677135120	9720	9740	9740	9720	224
316	20231129	144200	674955060	9730	9730	9750	9730	486
317	20231129	144100	670222760	9730	9720	9730	9720	138
318	20231129	144000	668880510	9710	9720	9720	9710	71
319	20231129	143900	668190560	9710	9720	9720	9710	216
320	20231129	143800	666091740	9720	9710	9720	9710	281
321	20231129	143700	663360430	9720	9720	9720	9710	118
322	20231129	143600	662213640	9720	9710	9720	9700	172
323	20231129	143500	660543420	9710	9720	9720	9710	417
324	20231129	143400	656493350	9720	9720	9730	9720	261
325	20231129	143300	653956160	9720	9750	9750	9720	164
326	20231129	143200	652360080	9710	9710	9710	9710	279
327	20231129	143100	649650990	9710	9710	9710	9710	0
328	20231129	143000	649650990	9710	9760	9760	9710	19
329	20231129	142900	649466400	9700	9730	9730	9700	784
330	20231129	142800	641855890	9730	9730	9730	9730	17
331	20231129	142700	641690480	9730	9730	9730	9730	20
332	20231129	142600	641495880	9730	9720	9730	9720	517
333	20231129	142500	636470610	9720	9700	9720	9700	46
334	20231129	142400	636023810	9710	9710	9710	9710	335
335	20231129	142300	632770960	9700	9700	9700	9700	181
336	20231129	142200	631015260	9700	9710	9710	9700	573
337	20231129	142100	625456090	9710	9710	9710	9710	179
338	20231129	142000	623718000	9710	9710	9720	9710	975
339	20231129	141900	614250740	9720	9720	9730	9710	452
340	20231129	141800	609860990	9720	9720	9720	9720	300
341	20231129	141700	606944990	9720	9720	9720	9720	130
342	20231129	141600	605681390	9720	9720	9720	9720	19
343	20231129	141500	605496710	9730	9730	9730	9730	1
344	20231129	141400	605486980	9730	9720	9730	9720	26
345	20231129	141300	605234160	9720	9720	9720	9720	0
346	20231129	141200	605234160	9720	9720	9720	9720	142
347	20231129	141100	603853920	9720	9720	9720	9720	384
348	20231129	141000	600121440	9720	9720	9720	9720	133
349	20231129	140900	598828680	9730	9740	9740	9730	1971
350	20231129	140800	579649580	9740	9740	9740	9740	100
351	20231129	140700	578675580	9740	9740	9740	9740	17
352	20231129	140600	578510000	9740	9740	9740	9740	20
353	20231129	140500	578315200	9740	9740	9740	9730	247
354	20231129	140400	575909690	9730	9740	9740	9730	420
355	20231129	140300	571820590	9730	9740	9740	9730	256
356	20231129	140200	569327610	9740	9740	9740	9730	163
357	20231129	140100	567740160	9740	9740	9740	9740	46
358	20231129	140000	567292120	9740	9740	9740	9740	68
359	20231129	135900	566629800	9740	9740	9740	9740	157
360	20231129	135800	565100620	9740	9750	9750	9740	800
361	20231129	135700	557307890	9750	9750	9750	9750	200
362	20231129	135600	555357890	9750	9740	9750	9740	64
363	20231129	135500	554734050	9740	9740	9740	9740	40
364	20231129	135400	554344450	9740	9740	9740	9740	17
365	20231129	135300	554178870	9740	9740	9750	9740	31
366	20231129	135200	553876880	9750	9750	9750	9740	611
367	20231129	135100	547919730	9750	9740	9750	9740	44
368	20231129	135000	547490970	9740	9740	9740	9740	30
369	20231129	134900	547198770	9740	9740	9740	9730	369
370	20231129	134800	543608030	9730	9730	9730	9730	60
371	20231129	134700	543024230	9730	9730	9730	9730	42
372	20231129	134600	542615570	9730	9740	9740	9730	74
373	20231129	134500	541895050	9730	9740	9750	9730	388
374	20231129	134400	538118830	9740	9750	9750	9740	1255
375	20231129	134300	525882780	9750	9760	9760	9750	1465
376	20231129	134200	511595960	9760	9770	9770	9760	114
377	20231129	134100	510482340	9770	9770	9770	9770	7
378	20231129	134000	510413950	9770	9770	9770	9770	24
379	20231129	133900	510179470	9770	9770	9770	9770	73
380	20231129	133800	509466260	9770	9780	9780	9770	73
381	20231129	133700	508752420	9770	9780	9780	9770	27
382	20231129	133600	508488530	9780	9780	9780	9770	310
383	20231129	133500	505457730	9770	9780	9780	9770	17
384	20231129	133400	505291540	9770	9780	9780	9770	49
385	20231129	133300	504812710	9770	9780	9780	9770	58
386	20231129	133200	504245640	9770	9770	9770	9770	17
387	20231129	133100	504079550	9780	9780	9780	9780	31
388	20231129	133000	503776370	9770	9770	9770	9770	17
389	20231129	132900	503610280	9780	9780	9780	9780	12
390	20231129	132800	503492920	9760	9760	9760	9760	348
391	20231129	132700	500096440	9760	9760	9760	9760	524
392	20231129	132600	494982200	9760	9760	9760	9760	17
393	20231129	132500	494816280	9760	9760	9760	9760	0
394	20231129	132400	494816280	9760	9760	9760	9760	17
395	20231129	132300	494650360	9760	9760	9760	9760	17
396	20231129	132200	494484440	9760	9760	9760	9760	18
397	20231129	132100	494308760	9760	9760	9760	9760	72
398	20231129	132000	493606040	9760	9760	9760	9760	0
399	20231129	131900	493606040	9760	9760	9760	9760	117
400	20231129	131800	492464120	9760	9770	9770	9760	7
401	20231129	131700	492395770	9780	9780	9780	9780	210
402	20231129	131600	490341970	9780	9760	9780	9760	19
403	20231129	131500	490156490	9810	9810	9810	9810	2
404	20231129	131400	490136870	9810	9760	9810	9760	18
405	20231129	131300	489961140	9810	9760	9810	9760	386
406	20231129	131200	486192920	9760	9760	9760	9750	46
407	20231129	131100	485744130	9760	9750	9760	9750	240
408	20231129	131000	483403730	9750	9760	9760	9750	130
409	20231129	130900	482135090	9760	9760	9760	9760	33
410	20231129	130800	481813010	9760	9760	9760	9760	400
411	20231129	130700	477909010	9760	9760	9760	9760	244
412	20231129	130600	475527570	9770	9770	9770	9770	0
413	20231129	130500	475527570	9770	9770	9770	9770	152
414	20231129	130400	474042530	9760	9770	9770	9760	610
415	20231129	130300	468085860	9770	9790	9790	9770	116
416	20231129	130200	466952500	9770	9770	9770	9770	0
417	20231129	130100	466952500	9770	9770	9770	9770	19
418	20231129	130000	466766870	9770	9770	9770	9770	17
419	20231129	125900	466600780	9770	9790	9790	9770	26
420	20231129	125800	466346260	9790	9770	9790	9760	214
421	20231129	125700	464255950	9770	9770	9770	9770	150
422	20231129	125600	462790450	9770	9780	9780	9770	1119
423	20231129	125500	451856200	9780	9780	9780	9780	0
424	20231129	125400	451856200	9780	9780	9780	9780	88
425	20231129	125300	450995560	9780	9780	9780	9780	72
426	20231129	125200	450291400	9780	9780	9780	9780	100
427	20231129	125100	449313400	9780	9780	9780	9780	241
428	20231129	125000	446956420	9780	9780	9780	9780	0
429	20231129	124900	446956420	9780	9780	9780	9780	22
430	20231129	124800	446741260	9780	9780	9780	9780	3
431	20231129	124700	446711920	9780	9780	9780	9780	17
432	20231129	124600	446545660	9790	9780	9790	9780	44
433	20231129	124500	446115320	9800	9800	9800	9800	3
434	20231129	124400	446085920	9780	9780	9780	9780	317
435	20231129	124300	442985660	9780	9790	9790	9780	309
436	20231129	124200	439962590	9780	9780	9780	9780	17
437	20231129	124100	439796330	9780	9780	9780	9780	0
438	20231129	124000	439796330	9780	9790	9790	9780	18
439	20231129	123900	439620280	9780	9780	9790	9780	117
440	20231129	123800	438476010	9780	9780	9780	9780	5
441	20231129	123700	438427110	9780	9780	9780	9780	17
442	20231129	123600	438260850	9780	9790	9790	9780	50
443	20231129	123500	437771840	9780	9780	9780	9780	17
444	20231129	123400	437605580	9790	9790	9790	9790	300
445	20231129	123300	434668580	9780	9790	9790	9780	43
446	20231129	123200	434247890	9790	9790	9790	9790	14
447	20231129	123100	434110830	9800	9800	9800	9800	3
448	20231129	123000	434081430	9790	9790	9790	9780	241
449	20231129	122900	431722210	9790	9790	9790	9790	103
450	20231129	122800	430713840	9780	9780	9780	9780	136
451	20231129	122700	429383760	9780	9790	9790	9780	18
452	20231129	122600	429207700	9790	9780	9790	9780	126
453	20231129	122500	427974710	9780	9780	9780	9780	70
454	20231129	122400	427290110	9780	9780	9780	9780	17
455	20231129	122300	427123850	9790	9790	9790	9790	164
456	20231129	122200	425518290	9790	9790	9790	9790	0
457	20231129	122100	425518290	9790	9790	9790	9790	17
458	20231129	122000	425351860	9790	9790	9790	9790	0
459	20231129	121900	425351860	9790	9790	9790	9790	17
460	20231129	121800	425185430	9790	9790	9790	9790	15
461	20231129	121700	425038580	9790	9790	9790	9790	16
462	20231129	121600	424881940	9790	9800	9800	9790	328
463	20231129	121500	421670560	9810	9810	9820	9810	103
464	20231129	121400	420659130	9820	9780	9820	9780	599
465	20231129	121300	414799860	9780	9780	9780	9770	186
466	20231129	121200	412981010	9780	9780	9780	9770	1174
467	20231129	121100	401499460	9790	9790	9790	9790	33
468	20231129	121000	401176390	9790	9800	9800	9790	658
469	20231129	120900	394734550	9790	9790	9790	9790	61
470	20231129	120800	394137360	9790	9800	9800	9790	2062
471	20231129	120700	373942860	9800	9810	9810	9800	643
472	20231129	120600	367638030	9810	9810	9810	9810	50
473	20231129	120500	367147530	9810	9810	9810	9810	17
474	20231129	120400	366980760	9810	9810	9810	9810	18
475	20231129	120300	366804180	9820	9820	9820	9820	1
476	20231129	120200	366794360	9830	9810	9830	9810	14
477	20231129	120100	366656980	9810	9830	9830	9810	120
478	20231129	120000	365477700	9810	9810	9810	9810	457
479	20231129	115900	360994530	9830	9830	9830	9830	3
480	20231129	115800	360965040	9830	9810	9830	9810	21
481	20231129	115700	360758930	9810	9810	9810	9810	0
482	20231129	115600	360758930	9810	9810	9810	9810	17
483	20231129	115500	360592160	9810	9810	9810	9810	1
484	20231129	115400	360582350	9810	9820	9820	9810	118
485	20231129	115300	359423770	9810	9810	9810	9810	213
486	20231129	115200	357334240	9810	9810	9810	9810	0
487	20231129	115100	357334240	9810	9810	9810	9810	1243
488	20231129	115000	345140410	9810	9810	9810	9810	39
489	20231129	114900	344757820	9820	9820	9820	9820	1157
490	20231129	114800	333396080	9820	9820	9820	9820	100
491	20231129	114700	332414080	9820	9820	9820	9820	17
492	20231129	114600	332247140	9820	9820	9830	9820	553
493	20231129	114500	326814680	9830	9830	9830	9830	3
494	20231129	114400	326785190	9820	9820	9820	9820	126
495	20231129	114300	325547870	9820	9820	9820	9820	1
496	20231129	114200	325538050	9830	9830	9830	9830	100
497	20231129	114100	324555050	9830	9830	9830	9830	0
498	20231129	114000	324555050	9830	9830	9830	9830	326
499	20231129	113900	321350470	9830	9830	9830	9830	0
500	20231129	113800	321350470	9830	9830	9830	9830	22
501	20231129	113700	321134210	9830	9830	9830	9830	17
502	20231129	113600	320967100	9830	9830	9830	9830	0
503	20231129	113500	320967100	9830	9830	9830	9830	17
504	20231129	113400	320799990	9840	9840	9840	9840	31
505	20231129	113300	320494950	9830	9830	9830	9830	19
506	20231129	113200	320308180	9830	9830	9830	9830	10
507	20231129	113100	320209880	9830	9830	9830	9830	16
508	20231129	113000	320052600	9820	9820	9820	9820	17
509	20231129	112900	319885660	9820	9820	9820	9820	11
510	20231129	112800	319777640	9820	9820	9820	9820	47
511	20231129	112700	319316100	9820	9820	9820	9820	30
512	20231129	112600	319021500	9820	9820	9820	9820	122
513	20231129	112500	317823460	9820	9820	9820	9820	0
514	20231129	112400	317823460	9820	9820	9820	9820	17
515	20231129	112300	317656520	9820	9820	9820	9820	17
516	20231129	112200	317489580	9820	9820	9820	9820	9
517	20231129	112100	317401200	9830	9830	9830	9820	131
518	20231129	112000	316113640	9820	9820	9820	9820	30
519	20231129	111900	315819040	9820	9820	9820	9820	16
520	20231129	111800	315661920	9820	9820	9820	9820	0
521	20231129	111700	315661920	9820	9840	9840	9820	67
522	20231129	111600	315002980	9830	9830	9830	9830	1
523	20231129	111500	314993150	9820	9820	9820	9820	16
524	20231129	111400	314836030	9820	9830	9830	9820	386
525	20231129	111300	311042500	9830	9830	9830	9830	0
526	20231129	111200	311042500	9830	9830	9830	9830	27
527	20231129	111100	310777090	9830	9830	9830	9830	210
528	20231129	111000	308712790	9830	9830	9830	9830	17
529	20231129	110900	308545680	9830	9830	9830	9830	64
530	20231129	110800	307916560	9820	9820	9820	9820	17
531	20231129	110700	307749620	9820	9820	9820	9820	17
532	20231129	110600	307582680	9820	9820	9820	9820	0
533	20231129	110500	307582680	9820	9830	9830	9820	16
534	20231129	110400	307425500	9830	9830	9830	9830	151
535	20231129	110300	305941170	9820	9820	9820	9820	17
536	20231129	110200	305774230	9830	9820	9830	9820	58
537	20231129	110100	305204160	9820	9820	9820	9820	283
538	20231129	110000	302425100	9820	9810	9820	9810	117
539	20231129	105900	301276330	9820	9820	9820	9810	357
540	20231129	105800	297770890	9830	9830	9830	9820	20
541	20231129	105700	297574460	9820	9830	9830	9820	319
542	20231129	105600	294441800	9830	9830	9830	9830	413
543	20231129	105500	290382010	9840	9840	9840	9840	110
544	20231129	105400	289299610	9830	9840	9840	9830	31
545	20231129	105300	288994740	9840	9840	9840	9840	52
546	20231129	105200	288483060	9830	9830	9830	9830	0
547	20231129	105100	288483060	9830	9830	9830	9830	16
548	20231129	105000	288325780	9830	9830	9830	9830	0
549	20231129	104900	288325780	9830	9830	9830	9820	461
550	20231129	104800	283794310	9830	9830	9830	9830	45
551	20231129	104700	283351960	9830	9830	9850	9830	194
552	20231129	104600	281443200	9830	9830	9830	9830	17
553	20231129	104500	281276090	9830	9840	9840	9830	230
554	20231129	104400	279012980	9830	9830	9830	9830	16
555	20231129	104300	278855700	9840	9840	9840	9840	0
556	20231129	104200	278855700	9840	9850	9850	9840	356
557	20231129	104100	275351380	9850	9850	9850	9850	100
558	20231129	104000	274366380	9850	9850	9850	9850	17
559	20231129	103900	274198930	9890	9850	9890	9850	18
560	20231129	103800	274021590	9850	9850	9850	9850	339
561	20231129	103700	270682440	9850	9850	9850	9850	127
562	20231129	103600	269431490	9850	9850	9850	9850	0
563	20231129	103500	269431490	9850	9850	9850	9850	17
564	20231129	103400	269264040	9850	9850	9850	9850	2
565	20231129	103300	269244340	9850	9850	9850	9850	16
566	20231129	103200	269086740	9840	9890	9890	9840	37
567	20231129	103100	268721660	9900	9900	9900	9900	0
568	20231129	103000	268721660	9900	9840	9900	9840	19
569	20231129	102900	268534640	9850	9850	9850	9850	100
570	20231129	102800	267549640	9850	9850	9850	9850	17
571	20231129	102700	267382190	9900	9900	9900	9900	2
572	20231129	102600	267362390	9840	9840	9840	9840	17
573	20231129	102500	267195110	9900	9840	9900	9840	49
574	20231129	102400	266711030	9850	9850	9850	9850	119
575	20231129	102300	265538880	9850	9850	9850	9850	399
576	20231129	102200	261608730	9850	9850	9850	9850	0
577	20231129	102100	261608730	9850	9850	9850	9850	17
578	20231129	102000	261441280	9900	9850	9900	9840	578
579	20231129	101900	255748180	9850	9850	9850	9840	1147
580	20231129	101800	244452400	9850	9860	9860	9850	688
581	20231129	101700	237671240	9900	9900	9900	9900	2
582	20231129	101600	237651440	9860	9870	9870	9860	397
583	20231129	101500	233736320	9870	9870	9870	9870	200
584	20231129	101400	231762320	9870	9890	9910	9870	119
585	20231129	101300	230587660	9910	9910	9910	9910	3
586	20231129	101200	230557930	9870	9920	9920	9870	25
587	20231129	101100	230310860	9870	9870	9870	9870	16
588	20231129	101000	230152940	9930	9930	9930	9930	2
589	20231129	100900	230133080	9950	9870	9950	9870	2697
590	20231129	100800	203509420	9870	9870	9870	9870	66
591	20231129	100700	202858000	9870	9860	9870	9860	22
592	20231129	100600	202641040	9840	9860	9870	9840	1946
593	20231129	100500	183489370	9850	9850	9850	9840	187
594	20231129	100400	181648920	9840	9850	9850	9840	27
595	20231129	100300	181383140	9830	9830	9830	9830	0
596	20231129	100200	181383140	9830	9850	9850	9830	59
597	20231129	100100	180802170	9850	9820	9850	9810	937
598	20231129	100000	171598230	9810	9810	9820	9810	59
599	20231129	095900	171019240	9820	9820	9820	9820	2
600	20231129	095800	170999600	9810	9820	9820	9810	19
601	20231129	095700	170813180	9810	9800	9810	9800	128
602	20231129	095600	169558280	9820	9820	9820	9820	5
603	20231129	095500	169509180	9800	9810	9810	9800	72
604	20231129	095400	168803340	9810	9810	9810	9810	0
605	20231129	095300	168803340	9810	9810	9820	9810	114
606	20231129	095200	167684840	9800	9800	9800	9800	201
607	20231129	095100	165715040	9800	9810	9810	9800	108
608	20231129	095000	164655920	9810	9810	9820	9810	427
609	20231129	094900	160465950	9810	9830	9830	9810	1189
610	20231129	094800	148786710	9850	9830	9850	9830	321
611	20231129	094700	145631180	9830	9830	9830	9830	351
612	20231129	094600	142180850	9830	9840	9840	9830	616
613	20231129	094500	136122540	9840	9840	9840	9840	0
614	20231129	094400	136122540	9840	9840	9840	9840	66
615	20231129	094300	135473100	9840	9830	9840	9830	18
616	20231129	094200	135296150	9840	9840	9840	9840	252
617	20231129	094100	132816470	9840	9850	9850	9840	363
618	20231129	094000	129243400	9850	9850	9850	9850	190
619	20231129	093900	127371900	9870	9850	9870	9850	18
620	20231129	093800	127194580	9850	9860	9860	9850	14
621	20231129	093700	127056580	9860	9860	9860	9860	4
622	20231129	093600	127017140	9860	9860	9860	9860	17
623	20231129	093500	126849520	9860	9860	9860	9860	2
624	20231129	093400	126829800	9850	9850	9850	9850	17
625	20231129	093300	126662350	9850	9860	9860	9850	89
626	20231129	093200	125784880	9850	9830	9850	9830	115
627	20231129	093100	124653470	9830	9830	9830	9830	6
628	20231129	093000	124594490	9830	9830	9830	9830	31
629	20231129	092900	124289760	9850	9840	9850	9840	106
630	20231129	092800	123246700	9840	9840	9840	9830	38
631	20231129	092700	122872790	9840	9830	9840	9830	32
632	20231129	092600	122558080	9830	9840	9840	9830	136
633	20231129	092500	121220860	9850	9840	9850	9840	58
634	20231129	092400	120650090	9840	9850	9850	9840	555
635	20231129	092300	115188790	9840	9850	9850	9840	586
636	20231129	092200	109418080	9880	9880	9880	9880	0
637	20231129	092100	109418080	9880	9880	9880	9880	35
638	20231129	092000	109072280	9880	9880	9880	9880	1
639	20231129	091900	109062400	9890	9880	9890	9880	279
640	20231129	091800	106303880	9880	9870	9880	9870	195
641	20231129	091700	104378230	9870	9870	9870	9870	10
642	20231129	091600	104279530	9870	9850	9870	9850	12
643	20231129	091500	104161310	9850	9860	9860	9850	21
644	20231129	091400	103954450	9850	9850	9850	9850	61
645	20231129	091300	103353600	9850	9850	9850	9850	470
646	20231129	091200	98724100	9840	9840	9840	9840	50
647	20231129	091100	98232100	9840	9870	9870	9840	1684
648	20231129	091000	81653010	9870	9870	9870	9870	258
649	20231129	090900	79106550	9850	9890	9890	9850	3746
650	20231129	090800	42207450	9890	9890	9890	9830	1102
651	20231129	090700	31340010	9910	9910	9910	9910	0
652	20231129	090600	31340010	9910	9910	9910	9910	347
653	20231129	090500	27901240	9910	9940	9940	9910	403
654	20231129	090400	23904480	9910	9920	9920	9910	700
655	20231129	090300	16964830	9970	9950	9970	9950	52
656	20231129	090200	16447390	9950	9950	9950	9950	332
657	20231129	090100	13143990	9950	9970	9970	9950	18
658	20231129	090000	12964850	9950	9950	9950	9950	1303