KissMeData/033530/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	191400	435320010	5470	5470	5470	5470	2651
3	20231129	191300	435320010	5470	5470	5470	5470	0
4	20231129	191200	435320010	5470	5470	5470	5470	0
5	20231129	191100	435320010	5470	5470	5470	5470	0
6	20231129	191000	435320010	5470	5470	5470	5470	0
7	20231129	190900	435320010	5470	5470	5470	5470	0
8	20231129	190800	435320010	5470	5470	5470	5470	0
9	20231129	190700	435320010	5470	5470	5470	5470	0
10	20231129	190600	435320010	5470	5470	5470	5470	0
11	20231129	190500	435320010	5470	5470	5470	5470	0
12	20231129	190400	435320010	5470	5470	5470	5470	0
13	20231129	190300	435320010	5470	5470	5470	5470	0
14	20231129	190200	435320010	5470	5470	5470	5470	0
15	20231129	190100	435320010	5470	5470	5470	5470	0
16	20231129	190000	435320010	5470	5470	5470	5470	0
17	20231129	185900	435320010	5470	5470	5470	5470	0
18	20231129	185800	435320010	5470	5470	5470	5470	0
19	20231129	185700	435320010	5470	5470	5470	5470	0
20	20231129	185600	435320010	5470	5470	5470	5470	0
21	20231129	185500	435320010	5470	5470	5470	5470	0
22	20231129	185400	435320010	5470	5470	5470	5470	0
23	20231129	185300	435320010	5470	5470	5470	5470	0
24	20231129	185200	435320010	5470	5470	5470	5470	0
25	20231129	185100	435320010	5470	5470	5470	5470	0
26	20231129	185000	435320010	5470	5470	5470	5470	0
27	20231129	184900	435320010	5470	5470	5470	5470	0
28	20231129	184800	435320010	5470	5470	5470	5470	0
29	20231129	184700	435320010	5470	5470	5470	5470	0
30	20231129	184600	435320010	5470	5470	5470	5470	0
31	20231129	184500	435320010	5470	5470	5470	5470	0
32	20231129	184400	435320010	5470	5470	5470	5470	2651
33	20231129	184300	435320010	5470	5470	5470	5470	0
34	20231129	184200	435320010	5470	5470	5470	5470	0
35	20231129	184100	435320010	5470	5470	5470	5470	0
36	20231129	184000	435320010	5470	5470	5470	5470	0
37	20231129	183900	435320010	5470	5470	5470	5470	0
38	20231129	183800	435320010	5470	5470	5470	5470	0
39	20231129	183700	435320010	5470	5470	5470	5470	0
40	20231129	183600	435320010	5470	5470	5470	5470	0
41	20231129	183500	435320010	5470	5470	5470	5470	0
42	20231129	183400	435320010	5470	5470	5470	5470	0
43	20231129	183300	435320010	5470	5470	5470	5470	0
44	20231129	183200	435320010	5470	5470	5470	5470	0
45	20231129	183100	435320010	5470	5470	5470	5470	0
46	20231129	183000	435320010	5470	5470	5470	5470	0
47	20231129	182900	435320010	5470	5470	5470	5470	0
48	20231129	182800	435320010	5470	5470	5470	5470	0
49	20231129	182700	435320010	5470	5470	5470	5470	0
50	20231129	182600	435320010	5470	5470	5470	5470	0
51	20231129	182500	435320010	5470	5470	5470	5470	0
52	20231129	182400	435320010	5470	5470	5470	5470	0
53	20231129	182300	435320010	5470	5470	5470	5470	0
54	20231129	182200	435320010	5470	5470	5470	5470	0
55	20231129	182100	435320010	5470	5470	5470	5470	0
56	20231129	182000	435320010	5470	5470	5470	5470	0
57	20231129	181900	435320010	5470	5470	5470	5470	0
58	20231129	181800	435320010	5470	5470	5470	5470	0
59	20231129	181700	435320010	5470	5470	5470	5470	0
60	20231129	181600	435320010	5470	5470	5470	5470	0
61	20231129	181500	435320010	5470	5470	5470	5470	0
62	20231129	181400	435320010	5470	5470	5470	5470	2651
63	20231129	181300	435320010	5470	5470	5470	5470	0
64	20231129	181200	435320010	5470	5470	5470	5470	0
65	20231129	181100	435320010	5470	5470	5470	5470	0
66	20231129	181000	435320010	5470	5470	5470	5470	0
67	20231129	180900	435320010	5470	5470	5470	5470	0
68	20231129	180800	435320010	5470	5470	5470	5470	0
69	20231129	180700	435320010	5470	5470	5470	5470	0
70	20231129	180600	435320010	5470	5470	5470	5470	0
71	20231129	180500	435320010	5470	5470	5470	5470	0
72	20231129	180400	435320010	5470	5470	5470	5470	0
73	20231129	180300	435320010	5470	5470	5470	5470	0
74	20231129	180200	435320010	5470	5470	5470	5470	0
75	20231129	180100	435320010	5470	5470	5470	5470	0
76	20231129	180000	435320010	5470	5470	5470	5470	0
77	20231129	175900	435320010	5470	5470	5470	5470	0
78	20231129	175800	435320010	5470	5470	5470	5470	0
79	20231129	175700	435320010	5470	5470	5470	5470	0
80	20231129	175600	435320010	5470	5470	5470	5470	0
81	20231129	175500	435320010	5470	5470	5470	5470	0
82	20231129	175400	435320010	5470	5470	5470	5470	0
83	20231129	175300	435320010	5470	5470	5470	5470	0
84	20231129	175200	435320010	5470	5470	5470	5470	0
85	20231129	175100	435320010	5470	5470	5470	5470	0
86	20231129	175000	435320010	5470	5470	5470	5470	0
87	20231129	174900	435320010	5470	5470	5470	5470	0
88	20231129	174800	435320010	5470	5470	5470	5470	0
89	20231129	174700	435320010	5470	5470	5470	5470	0
90	20231129	174600	435320010	5470	5470	5470	5470	0
91	20231129	174500	435320010	5470	5470	5470	5470	0
92	20231129	174400	435320010	5470	5470	5470	5470	2651
93	20231129	174300	435320010	5470	5470	5470	5470	0
94	20231129	174200	435320010	5470	5470	5470	5470	0
95	20231129	174100	435320010	5470	5470	5470	5470	0
96	20231129	174000	435320010	5470	5470	5470	5470	0
97	20231129	173900	435320010	5470	5470	5470	5470	0
98	20231129	173800	435320010	5470	5470	5470	5470	0
99	20231129	173700	435320010	5470	5470	5470	5470	0
100	20231129	173600	435320010	5470	5470	5470	5470	0
101	20231129	173500	435320010	5470	5470	5470	5470	0
102	20231129	173400	435320010	5470	5470	5470	5470	0
103	20231129	173300	435320010	5470	5470	5470	5470	0
104	20231129	173200	435320010	5470	5470	5470	5470	0
105	20231129	173100	435320010	5470	5470	5470	5470	0
106	20231129	173000	435320010	5470	5470	5470	5470	0
107	20231129	172900	435320010	5470	5470	5470	5470	0
108	20231129	172800	435320010	5470	5470	5470	5470	0
109	20231129	172700	435320010	5470	5470	5470	5470	0
110	20231129	172600	435320010	5470	5470	5470	5470	0
111	20231129	172500	435320010	5470	5470	5470	5470	0
112	20231129	172400	435320010	5470	5470	5470	5470	0
113	20231129	172300	435320010	5470	5470	5470	5470	0
114	20231129	172200	435320010	5470	5470	5470	5470	0
115	20231129	172100	435320010	5470	5470	5470	5470	0
116	20231129	172000	435320010	5470	5470	5470	5470	0
117	20231129	171900	435320010	5470	5470	5470	5470	0
118	20231129	171800	435320010	5470	5470	5470	5470	0
119	20231129	171700	435320010	5470	5470	5470	5470	0
120	20231129	171600	435320010	5470	5470	5470	5470	0
121	20231129	171500	435320010	5470	5470	5470	5470	0
122	20231129	171400	435320010	5470	5470	5470	5470	2651
123	20231129	171300	435320010	5470	5470	5470	5470	0
124	20231129	171200	435320010	5470	5470	5470	5470	0
125	20231129	171100	435320010	5470	5470	5470	5470	0
126	20231129	171000	435320010	5470	5470	5470	5470	0
127	20231129	170900	435320010	5470	5470	5470	5470	0
128	20231129	170800	435320010	5470	5470	5470	5470	0
129	20231129	170700	435320010	5470	5470	5470	5470	0
130	20231129	170600	435320010	5470	5470	5470	5470	0
131	20231129	170500	435320010	5470	5470	5470	5470	0
132	20231129	170400	435320010	5470	5470	5470	5470	0
133	20231129	170300	435320010	5470	5470	5470	5470	0
134	20231129	170200	435320010	5470	5470	5470	5470	0
135	20231129	170100	435320010	5470	5470	5470	5470	0
136	20231129	170000	435320010	5470	5470	5470	5470	0
137	20231129	165900	435320010	5470	5470	5470	5470	0
138	20231129	165800	435320010	5470	5470	5470	5470	0
139	20231129	165700	435320010	5470	5470	5470	5470	0
140	20231129	165600	435320010	5470	5470	5470	5470	0
141	20231129	165500	435320010	5470	5470	5470	5470	0
142	20231129	165400	435320010	5470	5470	5470	5470	0
143	20231129	165300	435320010	5470	5470	5470	5470	0
144	20231129	165200	435320010	5470	5470	5470	5470	0
145	20231129	165100	435320010	5470	5470	5470	5470	0
146	20231129	165000	435320010	5470	5470	5470	5470	0
147	20231129	164900	435320010	5470	5470	5470	5470	0
148	20231129	164800	435320010	5470	5470	5470	5470	0
149	20231129	164700	435320010	5470	5470	5470	5470	0
150	20231129	164600	435320010	5470	5470	5470	5470	0
151	20231129	164500	435320010	5470	5470	5470	5470	0
152	20231129	164400	435320010	5470	5470	5470	5470	2651
153	20231129	164300	435320010	5470	5470	5470	5470	0
154	20231129	164200	435320010	5470	5470	5470	5470	0
155	20231129	164100	435320010	5470	5470	5470	5470	0
156	20231129	164000	435320010	5470	5470	5470	5470	0
157	20231129	163900	435320010	5470	5470	5470	5470	0
158	20231129	163800	435320010	5470	5470	5470	5470	0
159	20231129	163700	435320010	5470	5470	5470	5470	0
160	20231129	163600	435320010	5470	5470	5470	5470	0
161	20231129	163500	435320010	5470	5470	5470	5470	0
162	20231129	163400	435320010	5470	5470	5470	5470	0
163	20231129	163300	435320010	5470	5470	5470	5470	0
164	20231129	163200	435320010	5470	5470	5470	5470	0
165	20231129	163100	435320010	5470	5470	5470	5470	0
166	20231129	163000	435320010	5470	5470	5470	5470	0
167	20231129	162900	435320010	5470	5470	5470	5470	0
168	20231129	162800	435320010	5470	5470	5470	5470	0
169	20231129	162700	435320010	5470	5470	5470	5470	0
170	20231129	162600	435320010	5470	5470	5470	5470	0
171	20231129	162500	435320010	5470	5470	5470	5470	0
172	20231129	162400	435320010	5470	5470	5470	5470	0
173	20231129	162300	435320010	5470	5470	5470	5470	0
174	20231129	162200	435320010	5470	5470	5470	5470	0
175	20231129	162100	435320010	5470	5470	5470	5470	0
176	20231129	162000	435320010	5470	5470	5470	5470	0
177	20231129	161900	435320010	5470	5470	5470	5470	0
178	20231129	161800	435320010	5470	5470	5470	5470	0
179	20231129	161700	435320010	5470	5470	5470	5470	0
180	20231129	161600	435320010	5470	5470	5470	5470	0
181	20231129	161500	435320010	5470	5470	5470	5470	0
182	20231129	161400	435320010	5470	5470	5470	5470	2651
183	20231129	161300	435320010	5470	5470	5470	5470	0
184	20231129	161200	435320010	5470	5470	5470	5470	0
185	20231129	161100	435320010	5470	5470	5470	5470	0
186	20231129	161000	435320010	5470	5470	5470	5470	0
187	20231129	160900	435320010	5470	5470	5470	5470	0
188	20231129	160800	435320010	5470	5470	5470	5470	0
189	20231129	160700	435320010	5470	5470	5470	5470	0
190	20231129	160600	435320010	5470	5470	5470	5470	0
191	20231129	160500	435320010	5470	5470	5470	5470	0
192	20231129	160400	435320010	5470	5470	5470	5470	0
193	20231129	160300	435320010	5470	5470	5470	5470	0
194	20231129	160200	435320010	5470	5470	5470	5470	0
195	20231129	160100	435320010	5470	5470	5470	5470	0
196	20231129	160000	435320010	5470	5470	5470	5470	0
197	20231129	155900	435320010	5470	5470	5470	5470	0
198	20231129	155800	435320010	5470	5470	5470	5470	0
199	20231129	155700	435320010	5470	5470	5470	5470	0
200	20231129	155600	435320010	5470	5470	5470	5470	0
201	20231129	155500	435320010	5470	5470	5470	5470	0
202	20231129	155400	435320010	5470	5470	5470	5470	0
203	20231129	155300	435320010	5470	5470	5470	5470	0
204	20231129	155200	435320010	5470	5470	5470	5470	0
205	20231129	155100	435320010	5470	5470	5470	5470	0
206	20231129	155000	435320010	5470	5470	5470	5470	0
207	20231129	154900	435320010	5470	5470	5470	5470	0
208	20231129	154800	435320010	5470	5470	5470	5470	0
209	20231129	154700	435320010	5470	5470	5470	5470	0
210	20231129	154600	435320010	5470	5470	5470	5470	0
211	20231129	154500	435320010	5470	5470	5470	5470	0
212	20231129	154400	435320010	5470	5470	5470	5470	2651
213	20231129	154300	435320010	5470	5470	5470	5470	0
214	20231129	154200	435320010	5470	5470	5470	5470	0
215	20231129	154100	435320010	5470	5470	5470	5470	0
216	20231129	154000	435320010	5470	5470	5470	5470	0
217	20231129	153900	435320010	5470	5470	5470	5470	0
218	20231129	153800	435320010	5470	5470	5470	5470	0
219	20231129	153700	435320010	5470	5470	5470	5470	0
220	20231129	153600	435320010	5470	5470	5470	5470	0
221	20231129	153500	435320010	5470	5470	5470	5470	0
222	20231129	153400	435320010	5470	5470	5470	5470	0
223	20231129	153300	435320010	5470	5470	5470	5470	0
224	20231129	153200	435320010	5470	5470	5470	5470	0
225	20231129	153100	435320010	5470	5470	5470	5470	0
226	20231129	153000	435320010	5470	5470	5470	5470	2651
227	20231129	152900	420819040	5480	5480	5480	5480	0
228	20231129	152800	420819040	5480	5480	5480	5480	0
229	20231129	152700	420819040	5480	5480	5480	5480	0
230	20231129	152600	420819040	5480	5480	5480	5480	0
231	20231129	152500	420819040	5480	5480	5480	5480	0
232	20231129	152400	420819040	5480	5480	5480	5480	0
233	20231129	152300	420819040	5480	5480	5480	5480	0
234	20231129	152200	420819040	5480	5480	5480	5480	0
235	20231129	152100	420819040	5480	5480	5480	5480	0
236	20231129	152000	420819040	5480	5480	5480	5480	0
237	20231129	151900	420819040	5480	5480	5480	5480	43
238	20231129	151800	420583400	5480	5480	5480	5480	883
239	20231129	151700	415744560	5480	5480	5480	5480	140
240	20231129	151600	414977360	5490	5490	5490	5490	263
241	20231129	151500	413533490	5500	5500	5500	5500	0
242	20231129	151400	413533490	5500	5500	5500	5500	9
243	20231129	151300	413483990	5480	5480	5480	5480	5
244	20231129	151200	413456590	5490	5490	5490	5490	200
245	20231129	151100	412358590	5490	5490	5490	5490	0
246	20231129	151000	412358590	5490	5490	5490	5490	17
247	20231129	150900	412265260	5490	5490	5490	5490	11
248	20231129	150800	412204870	5490	5490	5490	5490	200
249	20231129	150700	411106870	5490	5490	5490	5490	100
250	20231129	150600	410557870	5490	5490	5490	5490	0
251	20231129	150500	410557870	5490	5490	5490	5490	1
252	20231129	150400	410552380	5490	5490	5490	5490	0
253	20231129	150300	410552380	5490	5490	5490	5490	0
254	20231129	150200	410552380	5490	5490	5490	5490	10
255	20231129	150100	410497480	5480	5480	5480	5480	0
256	20231129	150000	410497480	5480	5480	5480	5480	0
257	20231129	145900	410497480	5480	5480	5480	5480	0
258	20231129	145800	410497480	5480	5480	5480	5480	1
259	20231129	145700	410492000	5470	5470	5470	5470	0
260	20231129	145600	410492000	5470	5470	5470	5470	0
261	20231129	145500	410492000	5470	5470	5470	5470	6
262	20231129	145400	410459180	5480	5480	5480	5480	0
263	20231129	145300	410459180	5480	5470	5480	5470	823
264	20231129	145200	405949320	5480	5480	5480	5470	218
265	20231129	145100	404754780	5480	5490	5490	5480	240
266	20231129	145000	403439380	5490	5490	5490	5490	0
267	20231129	144900	403439380	5490	5500	5500	5490	12
268	20231129	144800	403373490	5500	5500	5500	5490	24
269	20231129	144700	403241520	5490	5490	5490	5490	131
270	20231129	144600	402522330	5480	5480	5480	5480	653
271	20231129	144500	398943890	5480	5480	5480	5480	2
272	20231129	144400	398932930	5480	5470	5480	5470	90
273	20231129	144300	398440430	5470	5470	5470	5470	100
274	20231129	144200	397893430	5470	5470	5470	5470	0
275	20231129	144100	397893430	5470	5470	5470	5470	0
276	20231129	144000	397893430	5470	5470	5470	5470	0
277	20231129	143900	397893430	5470	5470	5470	5470	71
278	20231129	143800	397505060	5470	5480	5480	5470	120
279	20231129	143700	396847960	5480	5480	5480	5480	0
280	20231129	143600	396847960	5480	5480	5480	5480	1887
281	20231129	143500	386507200	5480	5480	5480	5480	237
282	20231129	143400	385208440	5490	5490	5490	5490	50
283	20231129	143300	384933940	5470	5470	5470	5470	1
284	20231129	143200	384928470	5480	5480	5480	5480	1306
285	20231129	143100	377771590	5490	5490	5490	5490	0
286	20231129	143000	377771590	5490	5490	5490	5490	70
287	20231129	142900	377387290	5490	5490	5490	5490	10
288	20231129	142800	377332390	5490	5490	5490	5490	20
289	20231129	142700	377222590	5480	5480	5480	5480	0
290	20231129	142600	377222590	5480	5480	5480	5480	0
291	20231129	142500	377222590	5480	5480	5480	5480	0
292	20231129	142400	377222590	5480	5480	5480	5480	0
293	20231129	142300	377222590	5480	5480	5480	5480	0
294	20231129	142200	377222590	5480	5480	5480	5480	0
295	20231129	142100	377222590	5480	5480	5480	5480	66
296	20231129	142000	376860910	5480	5480	5480	5480	15
297	20231129	141900	376778710	5480	5470	5480	5470	169
298	20231129	141800	375853190	5480	5490	5490	5480	777
299	20231129	141700	371587480	5470	5480	5480	5470	19
300	20231129	141600	371483370	5470	5480	5480	5470	31
301	20231129	141500	371313500	5480	5480	5480	5480	1604
302	20231129	141400	362523580	5500	5490	5500	5490	90
303	20231129	141300	362029080	5500	5500	5500	5500	10
304	20231129	141200	361974080	5490	5490	5490	5490	2193
305	20231129	141100	349934510	5490	5500	5500	5490	433
306	20231129	141000	347555800	5500	5500	5500	5500	3
307	20231129	140900	347539300	5510	5510	5510	5510	8
308	20231129	140800	347495220	5490	5490	5490	5490	1
309	20231129	140700	347489730	5490	5490	5490	5490	0
310	20231129	140600	347489730	5490	5490	5490	5490	3
311	20231129	140500	347473260	5480	5480	5480	5480	182
312	20231129	140400	346475900	5480	5480	5480	5480	1
313	20231129	140300	346470420	5510	5510	5510	5490	8130
314	20231129	140200	301770620	5510	5510	5510	5510	5832
315	20231129	140100	269636300	5520	5520	5520	5520	5
316	20231129	140000	269608700	5510	5520	5520	5510	5369
317	20231129	135900	239988220	5530	5530	5530	5530	0
318	20231129	135800	239988220	5530	5530	5530	5530	1
319	20231129	135700	239982690	5530	5530	5530	5530	0
320	20231129	135600	239982690	5530	5530	5530	5530	20
321	20231129	135500	239872090	5530	5530	5530	5530	0
322	20231129	135400	239872090	5530	5530	5530	5530	0
323	20231129	135300	239872090	5530	5530	5530	5530	0
324	20231129	135200	239872090	5530	5530	5530	5530	0
325	20231129	135100	239872090	5530	5530	5530	5530	0
326	20231129	135000	239872090	5530	5530	5530	5530	1000
327	20231129	134900	234342090	5520	5520	5520	5520	100
328	20231129	134800	233790090	5530	5530	5530	5530	0
329	20231129	134700	233790090	5530	5530	5530	5530	0
330	20231129	134600	233790090	5530	5530	5530	5530	4
331	20231129	134500	233767970	5520	5520	5520	5520	0
332	20231129	134400	233767970	5520	5520	5520	5520	0
333	20231129	134300	233767970	5520	5520	5520	5520	0
334	20231129	134200	233767970	5520	5520	5520	5520	492
335	20231129	134100	231052130	5520	5520	5520	5520	625
336	20231129	134000	227602130	5520	5520	5520	5520	198
337	20231129	133900	226509170	5520	5520	5520	5520	13
338	20231129	133800	226437410	5520	5530	5530	5520	33
339	20231129	133700	226255100	5520	5530	5530	5520	397
340	20231129	133600	224062610	5530	5530	5530	5530	6957
341	20231129	133500	185590400	5540	5540	5540	5540	0
342	20231129	133400	185590400	5540	5540	5540	5540	0
343	20231129	133300	185590400	5540	5540	5540	5540	850
344	20231129	133200	180881400	5540	5540	5540	5540	12
345	20231129	133100	180814920	5540	5540	5540	5540	40
346	20231129	133000	180593320	5530	5530	5530	5530	2128
347	20231129	132900	168825480	5540	5540	5540	5540	0
348	20231129	132800	168825480	5540	5540	5540	5540	30
349	20231129	132700	168659280	5540	5540	5540	5540	0
350	20231129	132600	168659280	5540	5540	5540	5540	100
351	20231129	132500	168105280	5540	5540	5540	5540	934
352	20231129	132400	162930920	5530	5530	5530	5530	0
353	20231129	132300	162930920	5530	5530	5530	5530	0
354	20231129	132200	162930920	5530	5530	5530	5530	50
355	20231129	132100	162654420	5540	5540	5540	5540	10
356	20231129	132000	162599020	5540	5540	5540	5540	0
357	20231129	131900	162599020	5540	5540	5540	5540	0
358	20231129	131800	162599020	5540	5540	5540	5540	0
359	20231129	131700	162599020	5540	5540	5540	5540	2
360	20231129	131600	162587940	5530	5530	5530	5530	0
361	20231129	131500	162587940	5530	5530	5530	5530	10
362	20231129	131400	162532640	5530	5530	5530	5530	0
363	20231129	131300	162532640	5530	5530	5530	5530	292
364	20231129	131200	160917880	5530	5530	5530	5530	0
365	20231129	131100	160917880	5530	5530	5530	5530	100
366	20231129	131000	160364880	5530	5530	5530	5530	500
367	20231129	130900	157599880	5530	5530	5530	5530	0
368	20231129	130800	157599880	5530	5530	5530	5530	0
369	20231129	130700	157599880	5530	5530	5530	5530	0
370	20231129	130600	157599880	5530	5530	5530	5530	0
371	20231129	130500	157599880	5530	5530	5530	5530	0
372	20231129	130400	157599880	5530	5530	5530	5530	0
373	20231129	130300	157599880	5530	5530	5530	5530	322
374	20231129	130200	155819220	5540	5540	5540	5540	0
375	20231129	130100	155819220	5540	5540	5540	5540	0
376	20231129	130000	155819220	5540	5540	5540	5540	0
377	20231129	125900	155819220	5540	5540	5540	5540	0
378	20231129	125800	155819220	5540	5540	5540	5540	0
379	20231129	125700	155819220	5540	5540	5540	5540	0
380	20231129	125600	155819220	5540	5540	5540	5540	0
381	20231129	125500	155819220	5540	5540	5540	5540	495
382	20231129	125400	153076920	5540	5540	5540	5540	0
383	20231129	125300	153076920	5540	5540	5540	5540	500
384	20231129	125200	150306920	5540	5540	5540	5540	1430
385	20231129	125100	142384720	5550	5550	5550	5550	0
386	20231129	125000	142384720	5550	5550	5550	5550	0
387	20231129	124900	142384720	5550	5550	5550	5550	2
388	20231129	124800	142373620	5540	5540	5540	5540	0
389	20231129	124700	142373620	5540	5540	5540	5540	0
390	20231129	124600	142373620	5540	5540	5540	5540	50
391	20231129	124500	142096620	5540	5540	5540	5540	0
392	20231129	124400	142096620	5540	5540	5540	5540	1
393	20231129	124300	142091080	5540	5540	5540	5540	1000
394	20231129	124200	136551080	5540	5540	5540	5540	0
395	20231129	124100	136551080	5540	5540	5540	5540	63
396	20231129	124000	136202060	5540	5540	5540	5540	4
397	20231129	123900	136179900	5540	5540	5540	5540	0
398	20231129	123800	136179900	5540	5540	5540	5540	0
399	20231129	123700	136179900	5540	5540	5540	5540	2
400	20231129	123600	136168820	5540	5540	5540	5540	2
401	20231129	123500	136157740	5540	5540	5540	5540	0
402	20231129	123400	136157740	5540	5540	5540	5540	600
403	20231129	123300	132833740	5540	5540	5540	5540	0
404	20231129	123200	132833740	5540	5540	5540	5540	0
405	20231129	123100	132833740	5540	5540	5540	5540	500
406	20231129	123000	130063740	5540	5540	5540	5540	0
407	20231129	122900	130063740	5540	5540	5540	5540	3
408	20231129	122800	130047120	5540	5540	5540	5540	0
409	20231129	122700	130047120	5540	5540	5540	5540	1
410	20231129	122600	130041580	5530	5530	5530	5530	0
411	20231129	122500	130041580	5530	5530	5530	5530	453
412	20231129	122400	127536490	5540	5540	5540	5540	0
413	20231129	122300	127536490	5540	5540	5540	5540	51
414	20231129	122200	127253950	5540	5540	5540	5540	0
415	20231129	122100	127253950	5540	5540	5540	5540	72
416	20231129	122000	126855070	5530	5530	5530	5530	0
417	20231129	121900	126855070	5530	5540	5540	5530	35
418	20231129	121800	126661420	5540	5540	5540	5540	0
419	20231129	121700	126661420	5540	5540	5540	5540	50
420	20231129	121600	126384420	5540	5540	5540	5540	1
421	20231129	121500	126378880	5530	5530	5530	5530	0
422	20231129	121400	126378880	5530	5530	5530	5530	0
423	20231129	121300	126378880	5530	5530	5530	5530	0
424	20231129	121200	126378880	5530	5530	5530	5530	100
425	20231129	121100	125825880	5540	5540	5540	5540	0
426	20231129	121000	125825880	5540	5540	5540	5540	40
427	20231129	120900	125604280	5540	5540	5540	5540	0
428	20231129	120800	125604280	5540	5540	5540	5540	150
429	20231129	120700	124773280	5540	5540	5540	5540	279
430	20231129	120600	123227620	5540	5540	5540	5540	23
431	20231129	120500	123100200	5540	5540	5540	5540	208
432	20231129	120400	121947880	5540	5540	5540	5540	0
433	20231129	120300	121947880	5540	5540	5540	5540	0
434	20231129	120200	121947880	5540	5540	5540	5540	0
435	20231129	120100	121947880	5540	5540	5540	5540	60
436	20231129	120000	121615480	5540	5540	5540	5540	0
437	20231129	115900	121615480	5540	5540	5540	5540	0
438	20231129	115800	121615480	5540	5540	5540	5540	4
439	20231129	115700	121593320	5540	5540	5540	5540	19
440	20231129	115600	121488060	5540	5540	5540	5540	0
441	20231129	115500	121488060	5540	5540	5540	5540	50
442	20231129	115400	121211060	5540	5540	5540	5540	0
443	20231129	115300	121211060	5540	5540	5540	5540	20
444	20231129	115200	121100260	5540	5540	5540	5540	0
445	20231129	115100	121100260	5540	5540	5540	5540	0
446	20231129	115000	121100260	5540	5540	5540	5540	0
447	20231129	114900	121100260	5540	5540	5540	5540	0
448	20231129	114800	121100260	5540	5540	5540	5540	34
449	20231129	114700	120911900	5540	5540	5540	5540	0
450	20231129	114600	120911900	5540	5540	5540	5540	0
451	20231129	114500	120911900	5540	5540	5540	5540	0
452	20231129	114400	120911900	5540	5540	5540	5540	100
453	20231129	114300	120357900	5540	5540	5540	5540	0
454	20231129	114200	120357900	5540	5540	5540	5540	0
455	20231129	114100	120357900	5540	5540	5540	5540	10
456	20231129	114000	120302500	5540	5540	5540	5540	0
457	20231129	113900	120302500	5540	5540	5540	5540	14
458	20231129	113800	120224940	5540	5540	5540	5540	272
459	20231129	113700	118718060	5540	5540	5540	5540	1000
460	20231129	113600	113178060	5530	5530	5530	5530	1692
461	20231129	113500	103821300	5530	5540	5540	5530	140
462	20231129	113400	103046320	5540	5540	5540	5540	17
463	20231129	113300	102952140	5540	5540	5540	5540	56
464	20231129	113200	102641900	5540	5540	5540	5540	0
465	20231129	113100	102641900	5540	5540	5540	5540	92
466	20231129	113000	102132220	5540	5540	5540	5540	0
467	20231129	112900	102132220	5540	5540	5540	5540	0
468	20231129	112800	102132220	5540	5530	5540	5530	8
469	20231129	112700	102087960	5550	5550	5550	5550	6
470	20231129	112600	102054660	5520	5520	5520	5520	0
471	20231129	112500	102054660	5520	5520	5520	5520	0
472	20231129	112400	102054660	5520	5520	5520	5520	0
473	20231129	112300	102054660	5520	5520	5520	5520	0
474	20231129	112200	102054660	5520	5520	5520	5520	0
475	20231129	112100	102054660	5520	5520	5520	5520	0
476	20231129	112000	102054660	5520	5520	5520	5520	0
477	20231129	111900	102054660	5520	5520	5520	5520	0
478	20231129	111800	102054660	5520	5520	5520	5520	250
479	20231129	111700	100674660	5550	5550	5550	5550	100
480	20231129	111600	100119660	5550	5550	5550	5550	0
481	20231129	111500	100119660	5550	5540	5550	5540	240
482	20231129	111400	98790050	5520	5520	5520	5520	0
483	20231129	111300	98790050	5520	5520	5520	5520	265
484	20231129	111200	97327250	5520	5520	5520	5520	5
485	20231129	111100	97299650	5520	5520	5520	5520	0
486	20231129	111000	97299650	5520	5520	5520	5520	0
487	20231129	110900	97299650	5520	5520	5520	5520	231
488	20231129	110800	96024530	5520	5520	5520	5520	202
489	20231129	110700	94909490	5520	5520	5520	5520	0
490	20231129	110600	94909490	5520	5520	5520	5520	0
491	20231129	110500	94909490	5520	5520	5520	5520	10
492	20231129	110400	94854290	5510	5510	5510	5510	0
493	20231129	110300	94854290	5510	5510	5510	5510	0
494	20231129	110200	94854290	5510	5510	5510	5510	0
495	20231129	110100	94854290	5510	5510	5510	5510	0
496	20231129	110000	94854290	5510	5510	5510	5510	0
497	20231129	105900	94854290	5510	5510	5510	5510	0
498	20231129	105800	94854290	5510	5510	5510	5510	0
499	20231129	105700	94854290	5510	5510	5510	5510	273
500	20231129	105600	93350060	5510	5510	5510	5510	0
501	20231129	105500	93350060	5510	5510	5510	5510	0
502	20231129	105400	93350060	5510	5510	5510	5510	0
503	20231129	105300	93350060	5510	5520	5520	5510	2222
504	20231129	105200	81099510	5530	5530	5530	5530	0
505	20231129	105100	81099510	5530	5530	5530	5530	0
506	20231129	105000	81099510	5530	5530	5530	5530	0
507	20231129	104900	81099510	5530	5530	5530	5530	363
508	20231129	104800	79092120	5540	5540	5540	5540	0
509	20231129	104700	79092120	5540	5540	5540	5540	0
510	20231129	104600	79092120	5540	5540	5540	5540	5
511	20231129	104500	79064420	5520	5520	5520	5520	3
512	20231129	104400	79047860	5520	5520	5520	5520	102
513	20231129	104300	78484820	5530	5530	5530	5530	2
514	20231129	104200	78473760	5530	5530	5530	5530	159
515	20231129	104100	77594490	5540	5540	5540	5540	0
516	20231129	104000	77594490	5540	5540	5540	5540	4
517	20231129	103900	77572330	5540	5540	5540	5540	10
518	20231129	103800	77516930	5540	5540	5540	5540	27
519	20231129	103700	77367350	5530	5530	5530	5530	0
520	20231129	103600	77367350	5530	5530	5530	5530	0
521	20231129	103500	77367350	5530	5530	5530	5530	0
522	20231129	103400	77367350	5530	5530	5530	5530	42
523	20231129	103300	77135090	5520	5520	5520	5520	0
524	20231129	103200	77135090	5520	5520	5520	5520	0
525	20231129	103100	77135090	5520	5520	5520	5520	1
526	20231129	103000	77129570	5530	5530	5530	5530	15
527	20231129	102900	77046620	5530	5530	5530	5530	31
528	20231129	102800	76875190	5530	5530	5530	5530	184
529	20231129	102700	75857670	5530	5530	5530	5530	139
530	20231129	102600	75089000	5540	5540	5540	5540	11
531	20231129	102500	75028060	5540	5540	5540	5540	4
532	20231129	102400	75005900	5520	5520	5520	5520	0
533	20231129	102300	75005900	5520	5520	5520	5520	0
534	20231129	102200	75005900	5520	5520	5520	5520	0
535	20231129	102100	75005900	5520	5520	5520	5520	0
536	20231129	102000	75005900	5520	5520	5520	5520	0
537	20231129	101900	75005900	5520	5520	5520	5520	0
538	20231129	101800	75005900	5520	5520	5520	5520	0
539	20231129	101700	75005900	5520	5520	5520	5520	0
540	20231129	101600	75005900	5520	5520	5520	5520	1
541	20231129	101500	75000380	5540	5540	5540	5540	10
542	20231129	101400	74944980	5530	5530	5530	5530	300
543	20231129	101300	73285980	5520	5520	5520	5520	0
544	20231129	101200	73285980	5520	5520	5520	5520	100
545	20231129	101100	72733980	5520	5530	5530	5520	18
546	20231129	101000	72634470	5530	5530	5530	5530	2
547	20231129	100900	72623410	5530	5530	5530	5530	0
548	20231129	100800	72623410	5530	5530	5530	5530	2
549	20231129	100700	72612350	5530	5530	5530	5530	5
550	20231129	100600	72584700	5530	5530	5530	5530	20
551	20231129	100500	72474100	5530	5530	5530	5530	20
552	20231129	100400	72363500	5530	5530	5530	5530	1
553	20231129	100300	72357970	5510	5510	5510	5510	0
554	20231129	100200	72357970	5510	5510	5510	5510	0
555	20231129	100100	72357970	5510	5510	5510	5510	0
556	20231129	100000	72357970	5510	5510	5510	5510	0
557	20231129	095900	72357970	5510	5510	5510	5510	0
558	20231129	095800	72357970	5510	5510	5510	5510	1
559	20231129	095700	72352460	5530	5530	5530	5530	2
560	20231129	095600	72341400	5510	5520	5520	5510	90
561	20231129	095500	71844610	5520	5520	5520	5520	24
562	20231129	095400	71712130	5520	5520	5520	5520	2
563	20231129	095300	71701090	5510	5510	5510	5510	50
564	20231129	095200	71425590	5510	5510	5510	5510	500
565	20231129	095100	68670590	5520	5510	5520	5510	524
566	20231129	095000	65783300	5510	5510	5510	5510	0
567	20231129	094900	65783300	5510	5510	5510	5510	0
568	20231129	094800	65783300	5510	5510	5510	5510	12
569	20231129	094700	65717180	5510	5510	5510	5510	203
570	20231129	094600	64598650	5500	5510	5510	5500	295
571	20231129	094500	62973220	5500	5510	5510	5500	62
572	20231129	094400	62631610	5510	5520	5520	5510	1447
573	20231129	094300	54658630	5520	5520	5520	5520	69
574	20231129	094200	54277750	5520	5520	5520	5520	300
575	20231129	094100	52621750	5520	5530	5530	5520	414
576	20231129	094000	50336360	5540	5540	5540	5540	4
577	20231129	093900	50314200	5530	5530	5530	5530	2
578	20231129	093800	50303140	5520	5520	5520	5520	0
579	20231129	093700	50303140	5520	5520	5520	5520	0
580	20231129	093600	50303140	5520	5520	5520	5520	4
581	20231129	093500	50281060	5520	5520	5520	5520	0
582	20231129	093400	50281060	5520	5520	5520	5520	102
583	20231129	093300	49718020	5520	5520	5520	5520	0
584	20231129	093200	49718020	5520	5520	5520	5520	7
585	20231129	093100	49679380	5540	5520	5540	5520	109
586	20231129	093000	49077680	5520	5520	5520	5520	1405
587	20231129	092900	41322080	5520	5520	5520	5520	472
588	20231129	092800	38716640	5530	5530	5530	5530	60
589	20231129	092700	38384840	5530	5530	5530	5530	64
590	20231129	092600	38030920	5530	5530	5530	5530	92
591	20231129	092500	37522160	5530	5530	5530	5530	5
592	20231129	092400	37494510	5530	5530	5530	5530	106
593	20231129	092300	36908330	5530	5540	5540	5530	205
594	20231129	092200	35774630	5520	5530	5530	5520	500
595	20231129	092100	33012630	5530	5530	5530	5530	30
596	20231129	092000	32846730	5520	5520	5520	5520	200
597	20231129	091900	31742730	5530	5530	5530	5520	67
598	20231129	091800	31372420	5530	5530	5530	5530	0
599	20231129	091700	31372420	5530	5540	5540	5530	21
600	20231129	091600	31256090	5530	5530	5530	5510	1060
601	20231129	091500	25405590	5540	5530	5540	5530	103
602	20231129	091400	24835450	5540	5540	5540	5540	341
603	20231129	091300	22946310	5550	5550	5550	5550	30
604	20231129	091200	22779810	5550	5550	5550	5550	257
605	20231129	091100	21353460	5560	5560	5560	5560	0
606	20231129	091000	21353460	5560	5560	5560	5550	310
607	20231129	090900	19631910	5560	5560	5560	5560	11
608	20231129	090800	19570750	5560	5560	5560	5560	15
609	20231129	090700	19487350	5560	5560	5560	5560	135
610	20231129	090600	18736750	5560	5560	5560	5560	0
611	20231129	090500	18736750	5560	5560	5560	5560	121
612	20231129	090400	18063990	5570	5570	5570	5570	101
613	20231129	090300	17501420	5580	5600	5600	5580	2617
614	20231129	090200	2857190	5600	5600	5600	5600	0
615	20231129	090100	2857190	5600	5610	5610	5600	75
616	20231129	090000	2436990	5610	5630	5630	5610	434