KissMeData/090470/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	195700	2507775840	9980	9980	9980	9980	2548
3	20231129	195600	2507775840	9980	9980	9980	9980	0
4	20231129	195500	2507775840	9980	9980	9980	9980	0
5	20231129	195400	2507775840	9980	9980	9980	9980	0
6	20231129	195300	2507775840	9980	9980	9980	9980	0
7	20231129	195200	2507775840	9980	9980	9980	9980	0
8	20231129	195100	2507775840	9980	9980	9980	9980	0
9	20231129	195000	2507775840	9980	9980	9980	9980	0
10	20231129	194900	2507775840	9980	9980	9980	9980	0
11	20231129	194800	2507775840	9980	9980	9980	9980	0
12	20231129	194700	2507775840	9980	9980	9980	9980	0
13	20231129	194600	2507775840	9980	9980	9980	9980	0
14	20231129	194500	2507775840	9980	9980	9980	9980	0
15	20231129	194400	2507775840	9980	9980	9980	9980	0
16	20231129	194300	2507775840	9980	9980	9980	9980	0
17	20231129	194200	2507775840	9980	9980	9980	9980	0
18	20231129	194100	2507775840	9980	9980	9980	9980	0
19	20231129	194000	2507775840	9980	9980	9980	9980	0
20	20231129	193900	2507775840	9980	9980	9980	9980	0
21	20231129	193800	2507775840	9980	9980	9980	9980	0
22	20231129	193700	2507775840	9980	9980	9980	9980	0
23	20231129	193600	2507775840	9980	9980	9980	9980	0
24	20231129	193500	2507775840	9980	9980	9980	9980	0
25	20231129	193400	2507775840	9980	9980	9980	9980	0
26	20231129	193300	2507775840	9980	9980	9980	9980	0
27	20231129	193200	2507775840	9980	9980	9980	9980	0
28	20231129	193100	2507775840	9980	9980	9980	9980	0
29	20231129	193000	2507775840	9980	9980	9980	9980	0
30	20231129	192900	2507775840	9980	9980	9980	9980	0
31	20231129	192800	2507775840	9980	9980	9980	9980	0
32	20231129	192700	2507775840	9980	9980	9980	9980	2548
33	20231129	192600	2507775840	9980	9980	9980	9980	0
34	20231129	192500	2507775840	9980	9980	9980	9980	0
35	20231129	192400	2507775840	9980	9980	9980	9980	0
36	20231129	192300	2507775840	9980	9980	9980	9980	0
37	20231129	192200	2507775840	9980	9980	9980	9980	0
38	20231129	192100	2507775840	9980	9980	9980	9980	0
39	20231129	192000	2507775840	9980	9980	9980	9980	0
40	20231129	191900	2507775840	9980	9980	9980	9980	0
41	20231129	191800	2507775840	9980	9980	9980	9980	0
42	20231129	191700	2507775840	9980	9980	9980	9980	0
43	20231129	191600	2507775840	9980	9980	9980	9980	0
44	20231129	191500	2507775840	9980	9980	9980	9980	0
45	20231129	191400	2507775840	9980	9980	9980	9980	0
46	20231129	191300	2507775840	9980	9980	9980	9980	0
47	20231129	191200	2507775840	9980	9980	9980	9980	0
48	20231129	191100	2507775840	9980	9980	9980	9980	0
49	20231129	191000	2507775840	9980	9980	9980	9980	0
50	20231129	190900	2507775840	9980	9980	9980	9980	0
51	20231129	190800	2507775840	9980	9980	9980	9980	0
52	20231129	190700	2507775840	9980	9980	9980	9980	0
53	20231129	190600	2507775840	9980	9980	9980	9980	0
54	20231129	190500	2507775840	9980	9980	9980	9980	0
55	20231129	190400	2507775840	9980	9980	9980	9980	0
56	20231129	190300	2507775840	9980	9980	9980	9980	0
57	20231129	190200	2507775840	9980	9980	9980	9980	0
58	20231129	190100	2507775840	9980	9980	9980	9980	0
59	20231129	190000	2507775840	9980	9980	9980	9980	0
60	20231129	185900	2507775840	9980	9980	9980	9980	0
61	20231129	185800	2507775840	9980	9980	9980	9980	0
62	20231129	185700	2507775840	9980	9980	9980	9980	2548
63	20231129	185600	2507775840	9980	9980	9980	9980	0
64	20231129	185500	2507775840	9980	9980	9980	9980	0
65	20231129	185400	2507775840	9980	9980	9980	9980	0
66	20231129	185300	2507775840	9980	9980	9980	9980	0
67	20231129	185200	2507775840	9980	9980	9980	9980	0
68	20231129	185100	2507775840	9980	9980	9980	9980	0
69	20231129	185000	2507775840	9980	9980	9980	9980	0
70	20231129	184900	2507775840	9980	9980	9980	9980	0
71	20231129	184800	2507775840	9980	9980	9980	9980	0
72	20231129	184700	2507775840	9980	9980	9980	9980	0
73	20231129	184600	2507775840	9980	9980	9980	9980	0
74	20231129	184500	2507775840	9980	9980	9980	9980	0
75	20231129	184400	2507775840	9980	9980	9980	9980	0
76	20231129	184300	2507775840	9980	9980	9980	9980	0
77	20231129	184200	2507775840	9980	9980	9980	9980	0
78	20231129	184100	2507775840	9980	9980	9980	9980	0
79	20231129	184000	2507775840	9980	9980	9980	9980	0
80	20231129	183900	2507775840	9980	9980	9980	9980	0
81	20231129	183800	2507775840	9980	9980	9980	9980	0
82	20231129	183700	2507775840	9980	9980	9980	9980	0
83	20231129	183600	2507775840	9980	9980	9980	9980	0
84	20231129	183500	2507775840	9980	9980	9980	9980	0
85	20231129	183400	2507775840	9980	9980	9980	9980	0
86	20231129	183300	2507775840	9980	9980	9980	9980	0
87	20231129	183200	2507775840	9980	9980	9980	9980	0
88	20231129	183100	2507775840	9980	9980	9980	9980	0
89	20231129	183000	2507775840	9980	9980	9980	9980	0
90	20231129	182900	2507775840	9980	9980	9980	9980	0
91	20231129	182800	2507775840	9980	9980	9980	9980	0
92	20231129	182700	2507775840	9980	9980	9980	9980	2548
93	20231129	182600	2507775840	9980	9980	9980	9980	0
94	20231129	182500	2507775840	9980	9980	9980	9980	0
95	20231129	182400	2507775840	9980	9980	9980	9980	0
96	20231129	182300	2507775840	9980	9980	9980	9980	0
97	20231129	182200	2507775840	9980	9980	9980	9980	0
98	20231129	182100	2507775840	9980	9980	9980	9980	0
99	20231129	182000	2507775840	9980	9980	9980	9980	0
100	20231129	181900	2507775840	9980	9980	9980	9980	0
101	20231129	181800	2507775840	9980	9980	9980	9980	0
102	20231129	181700	2507775840	9980	9980	9980	9980	0
103	20231129	181600	2507775840	9980	9980	9980	9980	0
104	20231129	181500	2507775840	9980	9980	9980	9980	0
105	20231129	181400	2507775840	9980	9980	9980	9980	0
106	20231129	181300	2507775840	9980	9980	9980	9980	0
107	20231129	181200	2507775840	9980	9980	9980	9980	0
108	20231129	181100	2507775840	9980	9980	9980	9980	0
109	20231129	181000	2507775840	9980	9980	9980	9980	0
110	20231129	180900	2507775840	9980	9980	9980	9980	0
111	20231129	180800	2507775840	9980	9980	9980	9980	0
112	20231129	180700	2507775840	9980	9980	9980	9980	0
113	20231129	180600	2507775840	9980	9980	9980	9980	0
114	20231129	180500	2507775840	9980	9980	9980	9980	0
115	20231129	180400	2507775840	9980	9980	9980	9980	0
116	20231129	180300	2507775840	9980	9980	9980	9980	0
117	20231129	180200	2507775840	9980	9980	9980	9980	0
118	20231129	180100	2507775840	9980	9980	9980	9980	0
119	20231129	180000	2507775840	9980	9980	9980	9980	0
120	20231129	175900	2507775840	9980	9980	9980	9980	0
121	20231129	175800	2507775840	9980	9980	9980	9980	0
122	20231129	175700	2507775840	9980	9980	9980	9980	2548
123	20231129	175600	2507775840	9980	9980	9980	9980	0
124	20231129	175500	2507775840	9980	9980	9980	9980	0
125	20231129	175400	2507775840	9980	9980	9980	9980	0
126	20231129	175300	2507775840	9980	9980	9980	9980	0
127	20231129	175200	2507775840	9980	9980	9980	9980	0
128	20231129	175100	2507775840	9980	9980	9980	9980	0
129	20231129	175000	2507775840	9980	9980	9980	9980	0
130	20231129	174900	2507775840	9980	9980	9980	9980	0
131	20231129	174800	2507775840	9980	9980	9980	9980	0
132	20231129	174700	2507775840	9980	9980	9980	9980	0
133	20231129	174600	2507775840	9980	9980	9980	9980	0
134	20231129	174500	2507775840	9980	9980	9980	9980	0
135	20231129	174400	2507775840	9980	9980	9980	9980	0
136	20231129	174300	2507775840	9980	9980	9980	9980	0
137	20231129	174200	2507775840	9980	9980	9980	9980	0
138	20231129	174100	2507775840	9980	9980	9980	9980	0
139	20231129	174000	2507775840	9980	9980	9980	9980	0
140	20231129	173900	2507775840	9980	9980	9980	9980	0
141	20231129	173800	2507775840	9980	9980	9980	9980	0
142	20231129	173700	2507775840	9980	9980	9980	9980	0
143	20231129	173600	2507775840	9980	9980	9980	9980	0
144	20231129	173500	2507775840	9980	9980	9980	9980	0
145	20231129	173400	2507775840	9980	9980	9980	9980	0
146	20231129	173300	2507775840	9980	9980	9980	9980	0
147	20231129	173200	2507775840	9980	9980	9980	9980	0
148	20231129	173100	2507775840	9980	9980	9980	9980	0
149	20231129	173000	2507775840	9980	9980	9980	9980	0
150	20231129	172900	2507775840	9980	9980	9980	9980	0
151	20231129	172800	2507775840	9980	9980	9980	9980	0
152	20231129	172700	2507775840	9980	9980	9980	9980	2548
153	20231129	172600	2507775840	9980	9980	9980	9980	0
154	20231129	172500	2507775840	9980	9980	9980	9980	0
155	20231129	172400	2507775840	9980	9980	9980	9980	0
156	20231129	172300	2507775840	9980	9980	9980	9980	0
157	20231129	172200	2507775840	9980	9980	9980	9980	0
158	20231129	172100	2507775840	9980	9980	9980	9980	0
159	20231129	172000	2507775840	9980	9980	9980	9980	0
160	20231129	171900	2507775840	9980	9980	9980	9980	0
161	20231129	171800	2507775840	9980	9980	9980	9980	0
162	20231129	171700	2507775840	9980	9980	9980	9980	0
163	20231129	171600	2507775840	9980	9980	9980	9980	0
164	20231129	171500	2507775840	9980	9980	9980	9980	0
165	20231129	171400	2507775840	9980	9980	9980	9980	0
166	20231129	171300	2507775840	9980	9980	9980	9980	0
167	20231129	171200	2507775840	9980	9980	9980	9980	0
168	20231129	171100	2507775840	9980	9980	9980	9980	0
169	20231129	171000	2507775840	9980	9980	9980	9980	0
170	20231129	170900	2507775840	9980	9980	9980	9980	0
171	20231129	170800	2507775840	9980	9980	9980	9980	0
172	20231129	170700	2507775840	9980	9980	9980	9980	0
173	20231129	170600	2507775840	9980	9980	9980	9980	0
174	20231129	170500	2507775840	9980	9980	9980	9980	0
175	20231129	170400	2507775840	9980	9980	9980	9980	0
176	20231129	170300	2507775840	9980	9980	9980	9980	0
177	20231129	170200	2507775840	9980	9980	9980	9980	0
178	20231129	170100	2507775840	9980	9980	9980	9980	0
179	20231129	170000	2507775840	9980	9980	9980	9980	0
180	20231129	165900	2507775840	9980	9980	9980	9980	0
181	20231129	165800	2507775840	9980	9980	9980	9980	0
182	20231129	165700	2507775840	9980	9980	9980	9980	2548
183	20231129	165600	2507775840	9980	9980	9980	9980	0
184	20231129	165500	2507775840	9980	9980	9980	9980	0
185	20231129	165400	2507775840	9980	9980	9980	9980	0
186	20231129	165300	2507775840	9980	9980	9980	9980	0
187	20231129	165200	2507775840	9980	9980	9980	9980	0
188	20231129	165100	2507775840	9980	9980	9980	9980	0
189	20231129	165000	2507775840	9980	9980	9980	9980	0
190	20231129	164900	2507775840	9980	9980	9980	9980	0
191	20231129	164800	2507775840	9980	9980	9980	9980	0
192	20231129	164700	2507775840	9980	9980	9980	9980	0
193	20231129	164600	2507775840	9980	9980	9980	9980	0
194	20231129	164500	2507775840	9980	9980	9980	9980	0
195	20231129	164400	2507775840	9980	9980	9980	9980	0
196	20231129	164300	2507775840	9980	9980	9980	9980	0
197	20231129	164200	2507775840	9980	9980	9980	9980	0
198	20231129	164100	2507775840	9980	9980	9980	9980	0
199	20231129	164000	2507775840	9980	9980	9980	9980	0
200	20231129	163900	2507775840	9980	9980	9980	9980	0
201	20231129	163800	2507775840	9980	9980	9980	9980	0
202	20231129	163700	2507775840	9980	9980	9980	9980	0
203	20231129	163600	2507775840	9980	9980	9980	9980	0
204	20231129	163500	2507775840	9980	9980	9980	9980	0
205	20231129	163400	2507775840	9980	9980	9980	9980	0
206	20231129	163300	2507775840	9980	9980	9980	9980	0
207	20231129	163200	2507775840	9980	9980	9980	9980	0
208	20231129	163100	2507775840	9980	9980	9980	9980	0
209	20231129	163000	2507775840	9980	9980	9980	9980	0
210	20231129	162900	2507775840	9980	9980	9980	9980	0
211	20231129	162800	2507775840	9980	9980	9980	9980	0
212	20231129	162700	2507775840	9980	9980	9980	9980	2548
213	20231129	162600	2507775840	9980	9980	9980	9980	0
214	20231129	162500	2507775840	9980	9980	9980	9980	0
215	20231129	162400	2507775840	9980	9980	9980	9980	0
216	20231129	162300	2507775840	9980	9980	9980	9980	0
217	20231129	162200	2507775840	9980	9980	9980	9980	0
218	20231129	162100	2507775840	9980	9980	9980	9980	0
219	20231129	162000	2507775840	9980	9980	9980	9980	0
220	20231129	161900	2507775840	9980	9980	9980	9980	0
221	20231129	161800	2507775840	9980	9980	9980	9980	0
222	20231129	161700	2507775840	9980	9980	9980	9980	0
223	20231129	161600	2507775840	9980	9980	9980	9980	0
224	20231129	161500	2507775840	9980	9980	9980	9980	0
225	20231129	161400	2507775840	9980	9980	9980	9980	0
226	20231129	161300	2507775840	9980	9980	9980	9980	0
227	20231129	161200	2507775840	9980	9980	9980	9980	0
228	20231129	161100	2507775840	9980	9980	9980	9980	0
229	20231129	161000	2507775840	9980	9980	9980	9980	0
230	20231129	160900	2507775840	9980	9980	9980	9980	0
231	20231129	160800	2507775840	9980	9980	9980	9980	0
232	20231129	160700	2507775840	9980	9980	9980	9980	0
233	20231129	160600	2507775840	9980	9980	9980	9980	0
234	20231129	160500	2507775840	9980	9980	9980	9980	0
235	20231129	160400	2507775840	9980	9980	9980	9980	0
236	20231129	160300	2507775840	9980	9980	9980	9980	0
237	20231129	160200	2507775840	9980	9980	9980	9980	0
238	20231129	160100	2507775840	9980	9980	9980	9980	0
239	20231129	160000	2507775840	9980	9980	9980	9980	0
240	20231129	155900	2507775840	9980	9980	9980	9980	0
241	20231129	155800	2507775840	9980	9980	9980	9980	0
242	20231129	155700	2507775840	9980	9980	9980	9980	2548
243	20231129	155600	2507775840	9980	9980	9980	9980	0
244	20231129	155500	2507775840	9980	9980	9980	9980	0
245	20231129	155400	2507775840	9980	9980	9980	9980	0
246	20231129	155300	2507775840	9980	9980	9980	9980	0
247	20231129	155200	2507775840	9980	9980	9980	9980	0
248	20231129	155100	2507775840	9980	9980	9980	9980	0
249	20231129	155000	2507775840	9980	9980	9980	9980	0
250	20231129	154900	2507775840	9980	9980	9980	9980	0
251	20231129	154800	2507775840	9980	9980	9980	9980	0
252	20231129	154700	2507775840	9980	9980	9980	9980	0
253	20231129	154600	2507775840	9980	9980	9980	9980	0
254	20231129	154500	2507775840	9980	9980	9980	9980	0
255	20231129	154400	2507775840	9980	9980	9980	9980	0
256	20231129	154300	2507775840	9980	9980	9980	9980	0
257	20231129	154200	2507775840	9980	9980	9980	9980	0
258	20231129	154100	2507775840	9980	9980	9980	9980	0
259	20231129	154000	2507775840	9980	9980	9980	9980	0
260	20231129	153900	2507775840	9980	9980	9980	9980	0
261	20231129	153800	2507775840	9980	9980	9980	9980	0
262	20231129	153700	2507775840	9980	9980	9980	9980	0
263	20231129	153600	2507775840	9980	9980	9980	9980	0
264	20231129	153500	2507775840	9980	9980	9980	9980	0
265	20231129	153400	2507775840	9980	9980	9980	9980	0
266	20231129	153300	2507775840	9980	9980	9980	9980	0
267	20231129	153200	2507775840	9980	9980	9980	9980	0
268	20231129	153100	2507775840	9980	9980	9980	9980	0
269	20231129	153000	2507775840	9980	9980	9980	9980	2548
270	20231129	152900	2482346800	9980	9980	9980	9980	0
271	20231129	152800	2482346800	9980	9980	9980	9980	0
272	20231129	152700	2482346800	9980	9980	9980	9980	0
273	20231129	152600	2482346800	9980	9980	9980	9980	0
274	20231129	152500	2482346800	9980	9980	9980	9980	0
275	20231129	152400	2482346800	9980	9980	9980	9980	0
276	20231129	152300	2482346800	9980	9980	9980	9980	0
277	20231129	152200	2482346800	9980	9980	9980	9980	0
278	20231129	152100	2482346800	9980	9980	9980	9980	0
279	20231129	152000	2482346800	9980	9980	9980	9980	0
280	20231129	151900	2482346800	9980	9980	9980	9970	139
281	20231129	151800	2480960440	9980	9970	9980	9970	274
282	20231129	151700	2478225940	9980	9990	9990	9980	593
283	20231129	151600	2472307560	9990	9990	9990	9990	352
284	20231129	151500	2468791080	9990	10000	10000	9990	197
285	20231129	151400	2466821640	10000	10000	10000	10000	235
286	20231129	151300	2464471640	10000	9990	10000	9990	265
287	20231129	151200	2461822240	9990	9990	9990	9990	266
288	20231129	151100	2459164900	10010	10010	10010	10010	0
289	20231129	151000	2459164900	10010	10010	10010	10010	0
290	20231129	150900	2459164900	10010	9980	10010	9970	44
291	20231129	150800	2458725680	10020	10020	10020	10020	1431
292	20231129	150700	2444387060	10010	10010	10010	10010	240
293	20231129	150600	2441984660	10010	10010	10010	10010	349
294	20231129	150500	2438491170	10010	10010	10010	10010	2
295	20231129	150400	2438471150	10020	10000	10020	10000	1900
296	20231129	150300	2419444810	10000	10000	10000	10000	109
297	20231129	150200	2418354810	10000	9970	10010	9970	2718
298	20231129	150100	2391218030	9970	9940	9970	9940	2135
299	20231129	150000	2369985770	9940	9940	9940	9940	100
300	20231129	145900	2368991770	9940	9910	9940	9910	151
301	20231129	145800	2367492630	9920	9940	9940	9920	558
302	20231129	145700	2361949410	9940	9950	9950	9940	186
303	20231129	145600	2360098760	9940	9930	9940	9930	388
304	20231129	145500	2356242090	9940	9950	9950	9940	159
305	20231129	145400	2354661620	9940	9910	9940	9910	271
306	20231129	145300	2351974330	9910	9910	9910	9910	23
307	20231129	145200	2351746400	9910	9910	9910	9910	217
308	20231129	145100	2349595930	9910	9930	9930	9910	488
309	20231129	145000	2344758090	9930	9930	9930	9930	74
310	20231129	144900	2344023270	9930	9930	9930	9930	65
311	20231129	144800	2343377820	9930	9940	9940	9930	13
312	20231129	144700	2343248660	9940	9940	9940	9940	0
313	20231129	144600	2343248660	9940	9940	9940	9940	111
314	20231129	144500	2342145320	9990	9990	9990	9990	0
315	20231129	144400	2342145320	9990	9980	9990	9980	10
316	20231129	144300	2342045480	9990	9990	9990	9990	1
317	20231129	144200	2342035490	9990	9990	9990	9990	0
318	20231129	144100	2342035490	9990	9950	9990	9940	757
319	20231129	144000	2334495900	9980	9980	9980	9980	1
320	20231129	143900	2334485920	9950	9970	9970	9950	536
321	20231129	143800	2329148960	9990	10000	10000	9990	132
322	20231129	143700	2327829220	9970	10000	10000	9970	596
323	20231129	143600	2321876030	10000	10000	10000	10000	0
324	20231129	143500	2321876030	10000	9990	10000	9990	786
325	20231129	143400	2314022910	10000	10000	10000	10000	184
326	20231129	143300	2312182910	9960	9970	9970	9960	10
327	20231129	143200	2312083300	10000	9970	10000	9970	103
328	20231129	143100	2311053940	9960	10000	10000	9960	1897
329	20231129	143000	2292113310	10000	10000	10000	10000	38
330	20231129	142900	2291733310	10000	9990	10000	9990	47
331	20231129	142800	2291263370	10000	10000	10000	10000	190
332	20231129	142700	2289363370	10000	10020	10020	10000	1572
333	20231129	142600	2273642270	10010	10010	10010	10010	1043
334	20231129	142500	2263201840	10000	10000	10000	10000	1
335	20231129	142400	2263191840	10040	10010	10040	10010	505
336	20231129	142300	2258136640	10040	10010	10040	10010	12
337	20231129	142200	2258016490	10010	10050	10050	10010	16
338	20231129	142100	2257856210	10000	10020	10050	10000	685
339	20231129	142000	2251006000	10010	9990	10010	9990	1637
340	20231129	141900	2234625630	9990	10000	10000	9990	5
341	20231129	141800	2234575650	9980	10000	10000	9980	656
342	20231129	141700	2228027790	10000	9990	10000	9990	627
343	20231129	141600	2221757840	10000	10000	10000	10000	5
344	20231129	141500	2221707840	10000	9990	10000	9970	34
345	20231129	141400	2221367970	10000	9970	10000	9970	34
346	20231129	141300	2221028180	9960	9990	9990	9960	49
347	20231129	141200	2220540100	10000	9990	10010	9990	34
348	20231129	141100	2220200350	10010	9980	10080	9970	3536
349	20231129	141000	2184642800	9940	9940	10000	9940	1211
350	20231129	140900	2172604910	9940	10000	10000	9940	1090
351	20231129	140800	2161744790	10060	10000	10070	10000	64
352	20231129	140700	2161101200	10080	10070	10080	10060	8647
353	20231129	140600	2074099660	10070	10000	10070	10000	11055
354	20231129	140500	1963263090	10000	9980	10000	9980	3349
355	20231129	140400	1929797500	9950	9990	9990	9950	700
356	20231129	140300	1922816710	10000	9970	10000	9970	1184
357	20231129	140200	1910983430	9970	9950	9970	9950	28
358	20231129	140100	1910704510	9970	9950	9970	9950	180
359	20231129	140000	1908912310	9950	9950	9950	9950	0
360	20231129	135900	1908912310	9950	9940	9950	9940	100
361	20231129	135800	1907917380	9940	9950	10000	9940	2124
362	20231129	135700	1886779380	9980	10070	10080	9980	2833
363	20231129	135600	1858382050	10050	10020	10090	10020	8436
364	20231129	135500	1773615160	10020	10020	10020	10000	1989
365	20231129	135400	1753705870	10020	9940	10020	9940	8466
366	20231129	135300	1669156550	9940	9930	9980	9930	548
367	20231129	135200	1663695220	9940	9920	9940	9920	2147
368	20231129	135100	1642355180	9920	9930	9940	9890	496
369	20231129	135000	1637426630	9930	9940	9940	9880	380
370	20231129	134900	1633663270	9940	9950	10020	9940	11537
371	20231129	134800	1518427830	9940	9890	9970	9850	4140
372	20231129	134700	1477386020	9980	9860	9990	9860	24652
373	20231129	134600	1232493000	9860	9900	9920	9860	3139
374	20231129	134500	1201398620	9850	9840	9910	9830	4111
375	20231129	134400	1160937820	9840	9900	9920	9820	6380
376	20231129	134300	1097785610	9900	9710	9900	9710	29047
377	20231129	134200	813312380	9720	9700	9720	9700	1271
378	20231129	134100	800967240	9710	9650	9710	9650	2536
379	20231129	134000	776377120	9650	9650	9650	9650	1
380	20231129	133900	776367470	9690	9690	9690	9690	0
381	20231129	133800	776367470	9690	9690	9690	9690	0
382	20231129	133700	776367470	9690	9690	9690	9690	0
383	20231129	133600	776367470	9690	9690	9690	9690	0
384	20231129	133500	776367470	9690	9690	9690	9690	0
385	20231129	133400	776367470	9690	9690	9690	9690	0
386	20231129	133300	776367470	9690	9690	9690	9690	5
387	20231129	133200	776319020	9690	9690	9690	9690	0
388	20231129	133100	776319020	9690	9690	9690	9690	0
389	20231129	133000	776319020	9690	9690	9690	9690	5
390	20231129	132900	776270570	9690	9690	9690	9690	121
391	20231129	132800	775098080	9690	9690	9690	9690	1
392	20231129	132700	775088390	9680	9660	9680	9660	1522
393	20231129	132600	760360640	9650	9650	9650	9650	0
394	20231129	132500	760360640	9650	9650	9650	9650	0
395	20231129	132400	760360640	9650	9630	9650	9630	3697
396	20231129	132300	724715070	9630	9630	9630	9630	0
397	20231129	132200	724715070	9630	9630	9630	9630	0
398	20231129	132100	724715070	9630	9630	9630	9630	0
399	20231129	132000	724715070	9630	9630	9630	9630	0
400	20231129	131900	724715070	9630	9630	9630	9630	1
401	20231129	131800	724705440	9630	9630	9630	9630	0
402	20231129	131700	724705440	9630	9590	9630	9590	7023
403	20231129	131600	657177860	9550	9550	9550	9550	1
404	20231129	131500	657168310	9570	9570	9570	9570	129
405	20231129	131400	655933780	9560	9560	9560	9560	0
406	20231129	131300	655933780	9560	9560	9560	9560	18
407	20231129	131200	655761700	9560	9560	9560	9560	0
408	20231129	131100	655761700	9560	9560	9560	9560	0
409	20231129	131000	655761700	9560	9560	9560	9560	0
410	20231129	130900	655761700	9560	9560	9560	9560	0
411	20231129	130800	655761700	9560	9560	9560	9560	0
412	20231129	130700	655761700	9560	9560	9560	9560	0
413	20231129	130600	655761700	9560	9560	9560	9560	0
414	20231129	130500	655761700	9560	9560	9560	9560	0
415	20231129	130400	655761700	9560	9560	9560	9560	0
416	20231129	130300	655761700	9560	9560	9560	9560	0
417	20231129	130200	655761700	9560	9560	9560	9560	0
418	20231129	130100	655761700	9560	9560	9560	9560	1
419	20231129	130000	655752140	9560	9560	9560	9560	100
420	20231129	125900	654796140	9590	9590	9590	9590	0
421	20231129	125800	654796140	9590	9590	9590	9590	0
422	20231129	125700	654796140	9590	9590	9590	9590	0
423	20231129	125600	654796140	9590	9590	9590	9590	301
424	20231129	125500	651909550	9590	9590	9590	9590	414
425	20231129	125400	647939290	9590	9590	9590	9590	200
426	20231129	125300	646021290	9600	9600	9600	9600	3
427	20231129	125200	645992490	9610	9600	9610	9600	276
428	20231129	125100	643340220	9600	9570	9600	9570	1559
429	20231129	125000	628387190	9560	9560	9560	9550	27
430	20231129	124900	628129090	9560	9560	9560	9560	0
431	20231129	124800	628129090	9560	9560	9560	9560	0
432	20231129	124700	628129090	9560	9560	9560	9560	0
433	20231129	124600	628129090	9560	9560	9560	9560	0
434	20231129	124500	628129090	9560	9560	9560	9560	0
435	20231129	124400	628129090	9560	9570	9570	9560	58
436	20231129	124300	627574300	9600	9600	9600	9600	0
437	20231129	124200	627574300	9600	9600	9600	9600	0
438	20231129	124100	627574300	9600	9600	9600	9600	0
439	20231129	124000	627574300	9600	9600	9600	9600	0
440	20231129	123900	627574300	9600	9600	9600	9600	0
441	20231129	123800	627574300	9600	9600	9600	9600	0
442	20231129	123700	627574300	9600	9600	9600	9600	0
443	20231129	123600	627574300	9600	9600	9600	9600	0
444	20231129	123500	627574300	9600	9600	9600	9600	0
445	20231129	123400	627574300	9600	9600	9600	9600	0
446	20231129	123300	627574300	9600	9600	9600	9600	0
447	20231129	123200	627574300	9600	9600	9600	9600	0
448	20231129	123100	627574300	9600	9600	9600	9600	0
449	20231129	123000	627574300	9600	9600	9600	9600	0
450	20231129	122900	627574300	9600	9600	9600	9600	0
451	20231129	122800	627574300	9600	9600	9600	9600	1400
452	20231129	122700	614134300	9570	9570	9570	9570	0
453	20231129	122600	614134300	9570	9570	9570	9570	1
454	20231129	122500	614124730	9570	9570	9570	9570	0
455	20231129	122400	614124730	9570	9570	9570	9570	8
456	20231129	122300	614048170	9600	9600	9600	9600	0
457	20231129	122200	614048170	9600	9600	9600	9600	0
458	20231129	122100	614048170	9600	9600	9600	9600	10
459	20231129	122000	613952170	9620	9620	9620	9620	0
460	20231129	121900	613952170	9620	9620	9620	9620	0
461	20231129	121800	613952170	9620	9620	9620	9620	0
462	20231129	121700	613952170	9620	9620	9620	9620	0
463	20231129	121600	613952170	9620	9620	9620	9620	0
464	20231129	121500	613952170	9620	9620	9620	9620	0
465	20231129	121400	613952170	9620	9620	9620	9620	0
466	20231129	121300	613952170	9620	9620	9620	9620	0
467	20231129	121200	613952170	9620	9620	9620	9620	0
468	20231129	121100	613952170	9620	9620	9620	9620	0
469	20231129	121000	613952170	9620	9620	9620	9620	0
470	20231129	120900	613952170	9620	9620	9620	9620	0
471	20231129	120800	613952170	9620	9620	9620	9620	0
472	20231129	120700	613952170	9620	9620	9620	9620	0
473	20231129	120600	613952170	9620	9590	9620	9580	527
474	20231129	120500	608903390	9620	9620	9620	9620	0
475	20231129	120400	608903390	9620	9620	9620	9620	0
476	20231129	120300	608903390	9620	9620	9620	9620	0
477	20231129	120200	608903390	9620	9620	9620	9600	4
478	20231129	120100	608864950	9610	9610	9610	9610	3
479	20231129	120000	608836120	9630	9630	9630	9630	0
480	20231129	115900	608836120	9630	9630	9630	9630	0
481	20231129	115800	608836120	9630	9630	9630	9630	10
482	20231129	115700	608739820	9640	9640	9640	9640	399
483	20231129	115600	604893460	9640	9640	9640	9640	0
484	20231129	115500	604893460	9640	9630	9640	9620	2136
485	20231129	115400	584323800	9640	9640	9640	9640	2
486	20231129	115300	584304520	9650	9650	9650	9650	101
487	20231129	115200	583329870	9650	9660	9660	9650	2
488	20231129	115100	583310560	9680	9680	9680	9680	0
489	20231129	115000	583310560	9680	9680	9680	9680	28
490	20231129	114900	583039520	9720	9720	9720	9720	9
491	20231129	114800	582952040	9720	9720	9720	9720	1
492	20231129	114700	582942320	9710	9710	9710	9710	1000
493	20231129	114600	573232320	9710	9710	9710	9710	0
494	20231129	114500	573232320	9710	9710	9710	9710	1
495	20231129	114400	573222610	9700	9660	9700	9660	1000
496	20231129	114300	563542610	9670	9670	9670	9670	0
497	20231129	114200	563542610	9670	9670	9670	9670	136
498	20231129	114100	562227490	9700	9700	9700	9700	0
499	20231129	114000	562227490	9700	9700	9700	9700	1
500	20231129	113900	562217790	9700	9700	9700	9700	2
501	20231129	113800	562198390	9700	9700	9700	9700	0
502	20231129	113700	562198390	9700	9700	9700	9700	0
503	20231129	113600	562198390	9700	9690	9700	9690	252
504	20231129	113500	559754510	9660	9660	9660	9660	0
505	20231129	113400	559754510	9660	9660	9660	9660	0
506	20231129	113300	559754510	9660	9660	9660	9660	0
507	20231129	113200	559754510	9660	9670	9670	9660	65
508	20231129	113100	559126440	9700	9700	9700	9700	6
509	20231129	113000	559068240	9690	9690	9690	9690	300
510	20231129	112900	556161240	9700	9700	9700	9700	10
511	20231129	112800	556064240	9700	9680	9700	9680	5165
512	20231129	112700	505964350	9680	9680	9680	9680	62
513	20231129	112600	505364190	9690	9690	9690	9690	0
514	20231129	112500	505364190	9690	9690	9690	9690	147
515	20231129	112400	503939760	9700	9700	9700	9700	0
516	20231129	112300	503939760	9700	9700	9700	9700	11
517	20231129	112200	503833060	9700	9680	9700	9680	2000
518	20231129	112100	484444610	9680	9680	9680	9680	0
519	20231129	112000	484444610	9680	9680	9680	9680	0
520	20231129	111900	484444610	9680	9680	9680	9680	0
521	20231129	111800	484444610	9680	9680	9680	9680	0
522	20231129	111700	484444610	9680	9680	9680	9680	0
523	20231129	111600	484444610	9680	9680	9680	9680	0
524	20231129	111500	484444610	9680	9640	9680	9630	53
525	20231129	111400	483933800	9640	9640	9640	9640	0
526	20231129	111300	483933800	9640	9640	9640	9640	0
527	20231129	111200	483933800	9640	9670	9670	9640	40
528	20231129	111100	483547480	9670	9670	9670	9670	99
529	20231129	111000	482590150	9680	9680	9680	9680	0
530	20231129	110900	482590150	9680	9680	9680	9680	0
531	20231129	110800	482590150	9680	9680	9680	9680	20
532	20231129	110700	482396550	9690	9690	9690	9690	0
533	20231129	110600	482396550	9690	9690	9690	9690	131
534	20231129	110500	481127160	9690	9690	9690	9690	0
535	20231129	110400	481127160	9690	9690	9700	9690	4254
536	20231129	110300	439902190	9680	9640	9680	9640	1139
537	20231129	110200	428888410	9640	9640	9640	9640	0
538	20231129	110100	428888410	9640	9640	9640	9640	0
539	20231129	110000	428888410	9640	9640	9640	9640	15
540	20231129	105900	428743810	9650	9650	9650	9650	5
541	20231129	105800	428695560	9650	9650	9650	9650	12
542	20231129	105700	428579760	9650	9650	9650	9650	0
543	20231129	105600	428579760	9650	9640	9650	9640	2
544	20231129	105500	428560470	9630	9630	9630	9630	1
545	20231129	105400	428550840	9630	9630	9630	9630	5
546	20231129	105300	428502690	9630	9630	9630	9630	5
547	20231129	105200	428454540	9630	9630	9630	9630	0
548	20231129	105100	428454540	9630	9630	9630	9630	1
549	20231129	105000	428444910	9630	9630	9630	9630	0
550	20231129	104900	428444910	9630	9630	9630	9630	100
551	20231129	104800	427481910	9630	9630	9630	9630	0
552	20231129	104700	427481910	9630	9630	9630	9630	28
553	20231129	104600	427212270	9630	9630	9630	9630	1
554	20231129	104500	427202640	9650	9650	9650	9650	0
555	20231129	104400	427202640	9650	9650	9650	9650	1
556	20231129	104300	427192990	9670	9670	9670	9670	0
557	20231129	104200	427192990	9670	9670	9670	9670	0
558	20231129	104100	427192990	9670	9670	9670	9670	0
559	20231129	104000	427192990	9670	9670	9670	9670	30
560	20231129	103900	426902890	9670	9670	9670	9670	0
561	20231129	103800	426902890	9670	9670	9670	9670	30
562	20231129	103700	426612790	9660	9660	9660	9660	19
563	20231129	103600	426429250	9660	9660	9660	9660	1
564	20231129	103500	426419590	9670	9670	9670	9670	100
565	20231129	103400	425452590	9680	9680	9680	9680	190
566	20231129	103300	423613390	9680	9670	9680	9670	751
567	20231129	103200	416344390	9670	9670	9670	9670	702
568	20231129	103100	409556050	9670	9650	9670	9650	12
569	20231129	103000	409440030	9670	9670	9670	9670	0
570	20231129	102900	409440030	9670	9670	9670	9670	60
571	20231129	102800	408859830	9670	9670	9670	9670	0
572	20231129	102700	408859830	9670	9670	9670	9670	5
573	20231129	102600	408811480	9670	9650	9670	9650	171
574	20231129	102500	407158340	9630	9630	9630	9630	11
575	20231129	102400	407052410	9660	9660	9660	9660	0
576	20231129	102300	407052410	9660	9660	9660	9660	0
577	20231129	102200	407052410	9660	9610	9660	9610	46
578	20231129	102100	406608150	9660	9590	9660	9580	2635
579	20231129	102000	381195340	9590	9590	9590	9590	0
580	20231129	101900	381195340	9590	9590	9590	9590	0
581	20231129	101800	381195340	9590	9590	9590	9590	36
582	20231129	101700	380850100	9630	9540	9630	9540	1000
583	20231129	101600	371249710	9530	9530	9530	9530	0
584	20231129	101500	371249710	9530	9530	9530	9530	1
585	20231129	101400	371240180	9530	9530	9530	9530	52
586	20231129	101300	370744620	9530	9530	9530	9530	53
587	20231129	101200	370239530	9530	9520	9530	9520	100
588	20231129	101100	369286730	9520	9520	9520	9520	3
589	20231129	101000	369258170	9530	9550	9550	9530	278
590	20231129	100900	366607830	9580	9580	9580	9580	0
591	20231129	100800	366607830	9580	9580	9580	9580	9
592	20231129	100700	366521610	9580	9580	9580	9580	0
593	20231129	100600	366521610	9580	9580	9580	9580	0
594	20231129	100500	366521610	9580	9580	9580	9580	471
595	20231129	100400	362009430	9510	9580	9590	9510	1242
596	20231129	100300	350168700	9560	9560	9560	9560	0
597	20231129	100200	350168700	9560	9560	9560	9560	1
598	20231129	100100	350159140	9550	9550	9550	9550	22
599	20231129	100000	349949040	9540	9540	9540	9540	0
600	20231129	095900	349949040	9540	9540	9540	9540	110
601	20231129	095800	348899640	9540	9540	9540	9540	0
602	20231129	095700	348899640	9540	9540	9540	9540	20
603	20231129	095600	348708840	9540	9540	9540	9540	0
604	20231129	095500	348708840	9540	9620	9620	9540	4333
605	20231129	095400	307137880	9650	9650	9650	9650	0
606	20231129	095300	307137880	9650	9650	9650	9650	0
607	20231129	095200	307137880	9650	9650	9650	9650	0
608	20231129	095100	307137880	9650	9640	9650	9640	500
609	20231129	095000	302312980	9650	9650	9650	9610	55
610	20231129	094900	301784230	9650	9650	9650	9650	1
611	20231129	094800	301774580	9640	9640	9640	9640	4371
612	20231129	094700	259638140	9640	9640	9640	9640	0
613	20231129	094600	259638140	9640	9640	9640	9640	10
614	20231129	094500	259541740	9660	9660	9660	9660	1
615	20231129	094400	259532080	9660	9640	9660	9640	891
616	20231129	094300	250940530	9640	9640	9640	9640	88
617	20231129	094200	250092210	9640	9640	9640	9640	52
618	20231129	094100	249590930	9640	9640	9640	9640	100
619	20231129	094000	248626930	9670	9680	9680	9670	569
620	20231129	093900	243119700	9670	9650	9670	9650	340
621	20231129	093800	239835320	9640	9610	9650	9610	242
622	20231129	093700	237502460	9660	9660	9660	9660	0
623	20231129	093600	237502460	9660	9660	9660	9660	1
624	20231129	093500	237492800	9660	9660	9660	9660	0
625	20231129	093400	237492800	9660	9680	9680	9660	254
626	20231129	093300	235034100	9680	9680	9690	9680	1003
627	20231129	093200	225317420	9680	9690	9690	9680	204
628	20231129	093100	223342690	9690	9680	9690	9650	85
629	20231129	093000	222519290	9690	9700	9700	9680	416
630	20231129	092900	218492380	9680	9630	9700	9630	7893
631	20231129	092800	142253740	9630	9630	9630	9630	67
632	20231129	092700	141608530	9660	9490	9660	9490	6701
633	20231129	092600	77350490	9500	9460	9500	9460	381
634	20231129	092500	73742530	9460	9500	9500	9460	252
635	20231129	092400	71357250	9460	9460	9460	9460	100
636	20231129	092300	70411250	9460	9480	9480	9450	235
637	20231129	092200	68187880	9520	9550	9550	9520	583
638	20231129	092100	62624820	9550	9550	9550	9550	50
639	20231129	092000	62147320	9580	9580	9580	9580	1159
640	20231129	091900	51044100	9580	9580	9580	9580	95
641	20231129	091800	50134000	9520	9520	9520	9520	1
642	20231129	091700	50124480	9530	9530	9530	9530	300
643	20231129	091600	47265480	9580	9550	9580	9550	100
644	20231129	091500	46307620	9550	9540	9550	9540	120
645	20231129	091400	45161910	9550	9550	9550	9550	0
646	20231129	091300	45161910	9550	9530	9550	9530	37
647	20231129	091200	44809030	9520	9480	9520	9480	748
648	20231129	091100	37692510	9470	9470	9470	9470	30
649	20231129	091000	37408410	9460	9470	9470	9460	37
650	20231129	090900	37058380	9460	9430	9460	9430	18
651	20231129	090800	36888550	9500	9480	9500	9410	1318
652	20231129	090700	24427530	9480	9480	9480	9480	1
653	20231129	090600	24418050	9460	9460	9490	9460	78
654	20231129	090500	23680140	9460	9450	9460	9450	5
655	20231129	090400	23632880	9510	9510	9510	9450	3
656	20231129	090300	23604410	9450	9450	9510	9450	2142
657	20231129	090200	3358850	9450	9450	9450	9450	1
658	20231129	090100	3349400	9550	9450	9550	9450	2
659	20231129	090000	3330400	9510	9520	9520	9510	350