KissMeData/203400/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	203100	357836550	5070	5070	5070	5070	103
3	20231129	203000	357836550	5070	5070	5070	5070	0
4	20231129	202900	357836550	5070	5070	5070	5070	0
5	20231129	202800	357836550	5070	5070	5070	5070	0
6	20231129	202700	357836550	5070	5070	5070	5070	0
7	20231129	202600	357836550	5070	5070	5070	5070	0
8	20231129	202500	357836550	5070	5070	5070	5070	0
9	20231129	202400	357836550	5070	5070	5070	5070	0
10	20231129	202300	357836550	5070	5070	5070	5070	0
11	20231129	202200	357836550	5070	5070	5070	5070	0
12	20231129	202100	357836550	5070	5070	5070	5070	0
13	20231129	202000	357836550	5070	5070	5070	5070	0
14	20231129	201900	357836550	5070	5070	5070	5070	0
15	20231129	201800	357836550	5070	5070	5070	5070	0
16	20231129	201700	357836550	5070	5070	5070	5070	0
17	20231129	201600	357836550	5070	5070	5070	5070	0
18	20231129	201500	357836550	5070	5070	5070	5070	0
19	20231129	201400	357836550	5070	5070	5070	5070	0
20	20231129	201300	357836550	5070	5070	5070	5070	0
21	20231129	201200	357836550	5070	5070	5070	5070	0
22	20231129	201100	357836550	5070	5070	5070	5070	0
23	20231129	201000	357836550	5070	5070	5070	5070	0
24	20231129	200900	357836550	5070	5070	5070	5070	0
25	20231129	200800	357836550	5070	5070	5070	5070	0
26	20231129	200700	357836550	5070	5070	5070	5070	0
27	20231129	200600	357836550	5070	5070	5070	5070	0
28	20231129	200500	357836550	5070	5070	5070	5070	0
29	20231129	200400	357836550	5070	5070	5070	5070	0
30	20231129	200300	357836550	5070	5070	5070	5070	0
31	20231129	200200	357836550	5070	5070	5070	5070	0
32	20231129	200100	357836550	5070	5070	5070	5070	103
33	20231129	200000	357836550	5070	5070	5070	5070	0
34	20231129	195900	357836550	5070	5070	5070	5070	0
35	20231129	195800	357836550	5070	5070	5070	5070	0
36	20231129	195700	357836550	5070	5070	5070	5070	0
37	20231129	195600	357836550	5070	5070	5070	5070	0
38	20231129	195500	357836550	5070	5070	5070	5070	0
39	20231129	195400	357836550	5070	5070	5070	5070	0
40	20231129	195300	357836550	5070	5070	5070	5070	0
41	20231129	195200	357836550	5070	5070	5070	5070	0
42	20231129	195100	357836550	5070	5070	5070	5070	0
43	20231129	195000	357836550	5070	5070	5070	5070	0
44	20231129	194900	357836550	5070	5070	5070	5070	0
45	20231129	194800	357836550	5070	5070	5070	5070	0
46	20231129	194700	357836550	5070	5070	5070	5070	0
47	20231129	194600	357836550	5070	5070	5070	5070	0
48	20231129	194500	357836550	5070	5070	5070	5070	0
49	20231129	194400	357836550	5070	5070	5070	5070	0
50	20231129	194300	357836550	5070	5070	5070	5070	0
51	20231129	194200	357836550	5070	5070	5070	5070	0
52	20231129	194100	357836550	5070	5070	5070	5070	0
53	20231129	194000	357836550	5070	5070	5070	5070	0
54	20231129	193900	357836550	5070	5070	5070	5070	0
55	20231129	193800	357836550	5070	5070	5070	5070	0
56	20231129	193700	357836550	5070	5070	5070	5070	0
57	20231129	193600	357836550	5070	5070	5070	5070	0
58	20231129	193500	357836550	5070	5070	5070	5070	0
59	20231129	193400	357836550	5070	5070	5070	5070	0
60	20231129	193300	357836550	5070	5070	5070	5070	0
61	20231129	193200	357836550	5070	5070	5070	5070	0
62	20231129	193100	357836550	5070	5070	5070	5070	103
63	20231129	193000	357836550	5070	5070	5070	5070	0
64	20231129	192900	357836550	5070	5070	5070	5070	0
65	20231129	192800	357836550	5070	5070	5070	5070	0
66	20231129	192700	357836550	5070	5070	5070	5070	0
67	20231129	192600	357836550	5070	5070	5070	5070	0
68	20231129	192500	357836550	5070	5070	5070	5070	0
69	20231129	192400	357836550	5070	5070	5070	5070	0
70	20231129	192300	357836550	5070	5070	5070	5070	0
71	20231129	192200	357836550	5070	5070	5070	5070	0
72	20231129	192100	357836550	5070	5070	5070	5070	0
73	20231129	192000	357836550	5070	5070	5070	5070	0
74	20231129	191900	357836550	5070	5070	5070	5070	0
75	20231129	191800	357836550	5070	5070	5070	5070	0
76	20231129	191700	357836550	5070	5070	5070	5070	0
77	20231129	191600	357836550	5070	5070	5070	5070	0
78	20231129	191500	357836550	5070	5070	5070	5070	0
79	20231129	191400	357836550	5070	5070	5070	5070	0
80	20231129	191300	357836550	5070	5070	5070	5070	0
81	20231129	191200	357836550	5070	5070	5070	5070	0
82	20231129	191100	357836550	5070	5070	5070	5070	0
83	20231129	191000	357836550	5070	5070	5070	5070	0
84	20231129	190900	357836550	5070	5070	5070	5070	0
85	20231129	190800	357836550	5070	5070	5070	5070	0
86	20231129	190700	357836550	5070	5070	5070	5070	0
87	20231129	190600	357836550	5070	5070	5070	5070	0
88	20231129	190500	357836550	5070	5070	5070	5070	0
89	20231129	190400	357836550	5070	5070	5070	5070	0
90	20231129	190300	357836550	5070	5070	5070	5070	0
91	20231129	190200	357836550	5070	5070	5070	5070	0
92	20231129	190100	357836550	5070	5070	5070	5070	103
93	20231129	190000	357836550	5070	5070	5070	5070	0
94	20231129	185900	357836550	5070	5070	5070	5070	0
95	20231129	185800	357836550	5070	5070	5070	5070	0
96	20231129	185700	357836550	5070	5070	5070	5070	0
97	20231129	185600	357836550	5070	5070	5070	5070	0
98	20231129	185500	357836550	5070	5070	5070	5070	0
99	20231129	185400	357836550	5070	5070	5070	5070	0
100	20231129	185300	357836550	5070	5070	5070	5070	0
101	20231129	185200	357836550	5070	5070	5070	5070	0
102	20231129	185100	357836550	5070	5070	5070	5070	0
103	20231129	185000	357836550	5070	5070	5070	5070	0
104	20231129	184900	357836550	5070	5070	5070	5070	0
105	20231129	184800	357836550	5070	5070	5070	5070	0
106	20231129	184700	357836550	5070	5070	5070	5070	0
107	20231129	184600	357836550	5070	5070	5070	5070	0
108	20231129	184500	357836550	5070	5070	5070	5070	0
109	20231129	184400	357836550	5070	5070	5070	5070	0
110	20231129	184300	357836550	5070	5070	5070	5070	0
111	20231129	184200	357836550	5070	5070	5070	5070	0
112	20231129	184100	357836550	5070	5070	5070	5070	0
113	20231129	184000	357836550	5070	5070	5070	5070	0
114	20231129	183900	357836550	5070	5070	5070	5070	0
115	20231129	183800	357836550	5070	5070	5070	5070	0
116	20231129	183700	357836550	5070	5070	5070	5070	0
117	20231129	183600	357836550	5070	5070	5070	5070	0
118	20231129	183500	357836550	5070	5070	5070	5070	0
119	20231129	183400	357836550	5070	5070	5070	5070	0
120	20231129	183300	357836550	5070	5070	5070	5070	0
121	20231129	183200	357836550	5070	5070	5070	5070	0
122	20231129	183100	357836550	5070	5070	5070	5070	103
123	20231129	183000	357836550	5070	5070	5070	5070	0
124	20231129	182900	357836550	5070	5070	5070	5070	0
125	20231129	182800	357836550	5070	5070	5070	5070	0
126	20231129	182700	357836550	5070	5070	5070	5070	0
127	20231129	182600	357836550	5070	5070	5070	5070	0
128	20231129	182500	357836550	5070	5070	5070	5070	0
129	20231129	182400	357836550	5070	5070	5070	5070	0
130	20231129	182300	357836550	5070	5070	5070	5070	0
131	20231129	182200	357836550	5070	5070	5070	5070	0
132	20231129	182100	357836550	5070	5070	5070	5070	0
133	20231129	182000	357836550	5070	5070	5070	5070	0
134	20231129	181900	357836550	5070	5070	5070	5070	0
135	20231129	181800	357836550	5070	5070	5070	5070	0
136	20231129	181700	357836550	5070	5070	5070	5070	0
137	20231129	181600	357836550	5070	5070	5070	5070	0
138	20231129	181500	357836550	5070	5070	5070	5070	0
139	20231129	181400	357836550	5070	5070	5070	5070	0
140	20231129	181300	357836550	5070	5070	5070	5070	0
141	20231129	181200	357836550	5070	5070	5070	5070	0
142	20231129	181100	357836550	5070	5070	5070	5070	0
143	20231129	181000	357836550	5070	5070	5070	5070	0
144	20231129	180900	357836550	5070	5070	5070	5070	0
145	20231129	180800	357836550	5070	5070	5070	5070	0
146	20231129	180700	357836550	5070	5070	5070	5070	0
147	20231129	180600	357836550	5070	5070	5070	5070	0
148	20231129	180500	357836550	5070	5070	5070	5070	0
149	20231129	180400	357836550	5070	5070	5070	5070	0
150	20231129	180300	357836550	5070	5070	5070	5070	0
151	20231129	180200	357836550	5070	5070	5070	5070	0
152	20231129	180100	357836550	5070	5070	5070	5070	103
153	20231129	180000	357836550	5070	5070	5070	5070	0
154	20231129	175900	357836550	5070	5070	5070	5070	0
155	20231129	175800	357836550	5070	5070	5070	5070	0
156	20231129	175700	357836550	5070	5070	5070	5070	0
157	20231129	175600	357836550	5070	5070	5070	5070	0
158	20231129	175500	357836550	5070	5070	5070	5070	0
159	20231129	175400	357836550	5070	5070	5070	5070	0
160	20231129	175300	357836550	5070	5070	5070	5070	0
161	20231129	175200	357836550	5070	5070	5070	5070	0
162	20231129	175100	357836550	5070	5070	5070	5070	0
163	20231129	175000	357836550	5070	5070	5070	5070	0
164	20231129	174900	357836550	5070	5070	5070	5070	0
165	20231129	174800	357836550	5070	5070	5070	5070	0
166	20231129	174700	357836550	5070	5070	5070	5070	0
167	20231129	174600	357836550	5070	5070	5070	5070	0
168	20231129	174500	357836550	5070	5070	5070	5070	0
169	20231129	174400	357836550	5070	5070	5070	5070	0
170	20231129	174300	357836550	5070	5070	5070	5070	0
171	20231129	174200	357836550	5070	5070	5070	5070	0
172	20231129	174100	357836550	5070	5070	5070	5070	0
173	20231129	174000	357836550	5070	5070	5070	5070	0
174	20231129	173900	357836550	5070	5070	5070	5070	0
175	20231129	173800	357836550	5070	5070	5070	5070	0
176	20231129	173700	357836550	5070	5070	5070	5070	0
177	20231129	173600	357836550	5070	5070	5070	5070	0
178	20231129	173500	357836550	5070	5070	5070	5070	0
179	20231129	173400	357836550	5070	5070	5070	5070	0
180	20231129	173300	357836550	5070	5070	5070	5070	0
181	20231129	173200	357836550	5070	5070	5070	5070	0
182	20231129	173100	357836550	5070	5070	5070	5070	103
183	20231129	173000	357836550	5070	5070	5070	5070	0
184	20231129	172900	357836550	5070	5070	5070	5070	0
185	20231129	172800	357836550	5070	5070	5070	5070	0
186	20231129	172700	357836550	5070	5070	5070	5070	0
187	20231129	172600	357836550	5070	5070	5070	5070	0
188	20231129	172500	357836550	5070	5070	5070	5070	0
189	20231129	172400	357836550	5070	5070	5070	5070	0
190	20231129	172300	357836550	5070	5070	5070	5070	0
191	20231129	172200	357836550	5070	5070	5070	5070	0
192	20231129	172100	357836550	5070	5070	5070	5070	0
193	20231129	172000	357836550	5070	5070	5070	5070	0
194	20231129	171900	357836550	5070	5070	5070	5070	0
195	20231129	171800	357836550	5070	5070	5070	5070	0
196	20231129	171700	357836550	5070	5070	5070	5070	0
197	20231129	171600	357836550	5070	5070	5070	5070	0
198	20231129	171500	357836550	5070	5070	5070	5070	0
199	20231129	171400	357836550	5070	5070	5070	5070	0
200	20231129	171300	357836550	5070	5070	5070	5070	0
201	20231129	171200	357836550	5070	5070	5070	5070	0
202	20231129	171100	357836550	5070	5070	5070	5070	0
203	20231129	171000	357836550	5070	5070	5070	5070	0
204	20231129	170900	357836550	5070	5070	5070	5070	0
205	20231129	170800	357836550	5070	5070	5070	5070	0
206	20231129	170700	357836550	5070	5070	5070	5070	0
207	20231129	170600	357836550	5070	5070	5070	5070	0
208	20231129	170500	357836550	5070	5070	5070	5070	0
209	20231129	170400	357836550	5070	5070	5070	5070	0
210	20231129	170300	357836550	5070	5070	5070	5070	0
211	20231129	170200	357836550	5070	5070	5070	5070	0
212	20231129	170100	357836550	5070	5070	5070	5070	103
213	20231129	170000	357836550	5070	5070	5070	5070	0
214	20231129	165900	357836550	5070	5070	5070	5070	0
215	20231129	165800	357836550	5070	5070	5070	5070	0
216	20231129	165700	357836550	5070	5070	5070	5070	0
217	20231129	165600	357836550	5070	5070	5070	5070	0
218	20231129	165500	357836550	5070	5070	5070	5070	0
219	20231129	165400	357836550	5070	5070	5070	5070	0
220	20231129	165300	357836550	5070	5070	5070	5070	0
221	20231129	165200	357836550	5070	5070	5070	5070	0
222	20231129	165100	357836550	5070	5070	5070	5070	0
223	20231129	165000	357836550	5070	5070	5070	5070	0
224	20231129	164900	357836550	5070	5070	5070	5070	0
225	20231129	164800	357836550	5070	5070	5070	5070	0
226	20231129	164700	357836550	5070	5070	5070	5070	0
227	20231129	164600	357836550	5070	5070	5070	5070	0
228	20231129	164500	357836550	5070	5070	5070	5070	0
229	20231129	164400	357836550	5070	5070	5070	5070	0
230	20231129	164300	357836550	5070	5070	5070	5070	0
231	20231129	164200	357836550	5070	5070	5070	5070	0
232	20231129	164100	357836550	5070	5070	5070	5070	0
233	20231129	164000	357836550	5070	5070	5070	5070	0
234	20231129	163900	357836550	5070	5070	5070	5070	0
235	20231129	163800	357836550	5070	5070	5070	5070	0
236	20231129	163700	357836550	5070	5070	5070	5070	0
237	20231129	163600	357836550	5070	5070	5070	5070	0
238	20231129	163500	357836550	5070	5070	5070	5070	0
239	20231129	163400	357836550	5070	5070	5070	5070	0
240	20231129	163300	357836550	5070	5070	5070	5070	0
241	20231129	163200	357836550	5070	5070	5070	5070	0
242	20231129	163100	357836550	5070	5070	5070	5070	103
243	20231129	163000	357836550	5070	5070	5070	5070	0
244	20231129	162900	357836550	5070	5070	5070	5070	0
245	20231129	162800	357836550	5070	5070	5070	5070	0
246	20231129	162700	357836550	5070	5070	5070	5070	0
247	20231129	162600	357836550	5070	5070	5070	5070	0
248	20231129	162500	357836550	5070	5070	5070	5070	0
249	20231129	162400	357836550	5070	5070	5070	5070	0
250	20231129	162300	357836550	5070	5070	5070	5070	0
251	20231129	162200	357836550	5070	5070	5070	5070	0
252	20231129	162100	357836550	5070	5070	5070	5070	0
253	20231129	162000	357836550	5070	5070	5070	5070	0
254	20231129	161900	357836550	5070	5070	5070	5070	0
255	20231129	161800	357836550	5070	5070	5070	5070	0
256	20231129	161700	357836550	5070	5070	5070	5070	0
257	20231129	161600	357836550	5070	5070	5070	5070	0
258	20231129	161500	357836550	5070	5070	5070	5070	0
259	20231129	161400	357836550	5070	5070	5070	5070	0
260	20231129	161300	357836550	5070	5070	5070	5070	0
261	20231129	161200	357836550	5070	5070	5070	5070	0
262	20231129	161100	357836550	5070	5070	5070	5070	0
263	20231129	161000	357836550	5070	5070	5070	5070	0
264	20231129	160900	357836550	5070	5070	5070	5070	0
265	20231129	160800	357836550	5070	5070	5070	5070	0
266	20231129	160700	357836550	5070	5070	5070	5070	0
267	20231129	160600	357836550	5070	5070	5070	5070	0
268	20231129	160500	357836550	5070	5070	5070	5070	0
269	20231129	160400	357836550	5070	5070	5070	5070	0
270	20231129	160300	357836550	5070	5070	5070	5070	0
271	20231129	160200	357836550	5070	5070	5070	5070	0
272	20231129	160100	357836550	5070	5070	5070	5070	103
273	20231129	160000	357836550	5070	5070	5070	5070	0
274	20231129	155900	357836550	5070	5070	5070	5070	0
275	20231129	155800	357836550	5070	5070	5070	5070	0
276	20231129	155700	357836550	5070	5070	5070	5070	0
277	20231129	155600	357836550	5070	5070	5070	5070	0
278	20231129	155500	357836550	5070	5070	5070	5070	0
279	20231129	155400	357836550	5070	5070	5070	5070	0
280	20231129	155300	357836550	5070	5070	5070	5070	0
281	20231129	155200	357836550	5070	5070	5070	5070	0
282	20231129	155100	357836550	5070	5070	5070	5070	0
283	20231129	155000	357836550	5070	5070	5070	5070	0
284	20231129	154900	357836550	5070	5070	5070	5070	0
285	20231129	154800	357836550	5070	5070	5070	5070	0
286	20231129	154700	357836550	5070	5070	5070	5070	0
287	20231129	154600	357836550	5070	5070	5070	5070	0
288	20231129	154500	357836550	5070	5070	5070	5070	0
289	20231129	154400	357836550	5070	5070	5070	5070	0
290	20231129	154300	357836550	5070	5070	5070	5070	0
291	20231129	154200	357836550	5070	5070	5070	5070	0
292	20231129	154100	357836550	5070	5070	5070	5070	0
293	20231129	154000	357836550	5070	5070	5070	5070	0
294	20231129	153900	357836550	5070	5070	5070	5070	0
295	20231129	153800	357836550	5070	5070	5070	5070	0
296	20231129	153700	357836550	5070	5070	5070	5070	0
297	20231129	153600	357836550	5070	5070	5070	5070	0
298	20231129	153500	357836550	5070	5070	5070	5070	0
299	20231129	153400	357836550	5070	5070	5070	5070	0
300	20231129	153300	357836550	5070	5070	5070	5070	0
301	20231129	153200	357836550	5070	5070	5070	5070	0
302	20231129	153100	357836550	5070	5070	5070	5070	103
303	20231129	153000	357836550	5070	5070	5070	5070	103
304	20231129	152900	357314340	5060	5060	5060	5060	0
305	20231129	152800	357314340	5060	5060	5060	5060	0
306	20231129	152700	357314340	5060	5060	5060	5060	0
307	20231129	152600	357314340	5060	5060	5060	5060	0
308	20231129	152500	357314340	5060	5060	5060	5060	0
309	20231129	152400	357314340	5060	5060	5060	5060	0
310	20231129	152300	357314340	5060	5060	5060	5060	0
311	20231129	152200	357314340	5060	5060	5060	5060	0
312	20231129	152100	357314340	5060	5060	5060	5060	0
313	20231129	152000	357314340	5060	5060	5060	5060	0
314	20231129	151900	357314340	5060	5070	5070	5060	3
315	20231129	151800	357299140	5080	5050	5150	5050	61
316	20231129	151700	356988760	5050	5080	5080	5050	19
317	20231129	151600	356892480	5030	5050	5050	5030	32
318	20231129	151500	356731440	5050	5050	5050	5050	107
319	20231129	151400	356191090	5060	5060	5060	5060	14
320	20231129	151300	356120250	5050	5030	5050	5030	48
321	20231129	151200	355878470	5030	5020	5060	5020	21
322	20231129	151100	355772460	5010	5050	5050	4995	2544
323	20231129	151000	343016770	5030	5030	5030	5030	31
324	20231129	150900	342860840	5050	5030	5050	5030	17
325	20231129	150800	342775130	5030	5040	5050	5030	212
326	20231129	150700	341708260	5050	5050	5050	5050	10
327	20231129	150600	341657760	5040	5040	5050	5040	122
328	20231129	150500	341042780	5040	5060	5060	5040	42
329	20231129	150400	340830900	5050	5050	5050	5050	7
330	20231129	150300	340795550	5050	5050	5050	5050	31
331	20231129	150200	340639000	5050	5050	5050	5050	77
332	20231129	150100	340250150	5050	5040	5050	5030	17
333	20231129	150000	340164390	5030	5040	5050	5030	70
334	20231129	145900	339811880	5040	5040	5040	5040	14
335	20231129	145800	339741320	5030	5030	5030	5030	5
336	20231129	145700	339716170	5040	5040	5040	5030	57
337	20231129	145600	339429210	5040	5030	5040	5030	14
338	20231129	145500	339358720	5030	5030	5040	5030	57
339	20231129	145400	339071910	5040	5040	5040	5040	10
340	20231129	145300	339021510	5040	5040	5040	5040	32
341	20231129	145200	338860230	5030	5040	5040	5030	490
342	20231129	145100	336395450	5040	5030	5040	5030	28
343	20231129	145000	336254590	5030	5020	5030	5020	49
344	20231129	144900	336008510	5050	5050	5050	5050	10
345	20231129	144800	335958010	5040	5040	5040	5040	21
346	20231129	144700	335852170	5040	5030	5040	5030	86
347	20231129	144600	335419400	5030	5020	5030	5020	52
348	20231129	144500	335158160	5020	5020	5020	5020	10
349	20231129	144400	335107960	5030	5030	5030	5010	51
350	20231129	144300	334852050	5040	5040	5040	5040	50
351	20231129	144200	334600050	5050	5030	5050	5000	2615
352	20231129	144100	321402010	5030	5030	5030	5030	105
353	20231129	144000	320873860	5030	5000	5030	5000	431
354	20231129	143900	318707830	5010	5010	5010	5000	141
355	20231129	143800	318001730	5010	5010	5010	5010	10
356	20231129	143700	317951630	5000	5000	5010	5000	52
357	20231129	143600	317691530	5010	5010	5010	5010	16
358	20231129	143500	317611370	5010	5000	5010	5000	17
359	20231129	143400	317526270	5000	5010	5010	5000	79
360	20231129	143300	317130870	5020	5020	5020	5020	9
361	20231129	143200	317085690	5020	5020	5020	5020	10
362	20231129	143100	317035490	5000	5000	5030	5000	66
363	20231129	143000	316705160	5010	5000	5010	5000	380
364	20231129	142900	314805060	5000	5020	5020	5000	49
365	20231129	142800	314559860	5020	5020	5020	5020	10
366	20231129	142700	314509660	5030	5030	5030	5030	0
367	20231129	142600	314509660	5030	5000	5030	5000	84
368	20231129	142500	314089360	5030	5000	5030	4995	5045
369	20231129	142400	288864235	5030	5000	5030	5000	180
370	20231129	142300	287961015	5020	5050	5050	5000	4749
371	20231129	142200	264201025	5070	5040	5070	5040	66
372	20231129	142100	263866615	5040	5040	5040	5040	31
373	20231129	142000	263710375	5080	5080	5080	5080	142
374	20231129	141900	262989015	5090	5090	5090	5090	10
375	20231129	141800	262938115	5100	5160	5160	5100	5606
376	20231129	141700	234342595	5170	5170	5170	5170	11
377	20231129	141600	234285725	5190	5150	5190	5120	253
378	20231129	141500	232980955	5150	5040	5150	5040	1934
379	20231129	141400	223140955	5040	5050	5050	5040	410
380	20231129	141300	221070555	5050	5040	5060	5010	409
381	20231129	141200	219004085	5040	5020	5040	5020	350
382	20231129	141100	217240795	5030	5010	5030	5010	67
383	20231129	141000	216904565	5030	5010	5030	5010	404
384	20231129	140900	214876015	5010	5020	5020	5010	41
385	20231129	140800	214670595	5020	5000	5020	5000	42
386	20231129	140700	214460375	5020	5000	5020	5000	1053
387	20231129	140600	209191175	4990	4995	4995	4990	175
388	20231129	140500	208317265	4985	5000	5000	4985	1724
389	20231129	140400	199717950	5000	5010	5010	4985	378
390	20231129	140300	197829140	4985	4995	4995	4985	768
391	20231129	140200	193997130	5010	5000	5010	4995	115
392	20231129	140100	193422280	5000	5000	5000	5000	30
393	20231129	140000	193272280	5000	5010	5010	5000	4161
394	20231129	135900	172466880	5010	5010	5010	5010	220
395	20231129	135800	171364680	5020	5010	5020	5010	51
396	20231129	135700	171108970	5020	5020	5020	5020	90
397	20231129	135600	170657170	5010	5010	5020	5010	150
398	20231129	135500	169904570	5020	5010	5020	5010	350
399	20231129	135400	168150970	5020	5020	5020	5020	25
400	20231129	135300	168025470	5030	5030	5030	5030	10
401	20231129	135200	167975170	5030	5030	5030	5010	51
402	20231129	135100	167719260	5040	5030	5040	5020	30
403	20231129	135000	167568400	5030	5020	5030	5020	41
404	20231129	134900	167362550	5030	5020	5030	5020	41
405	20231129	134800	167156530	5040	5040	5040	5040	11
406	20231129	134700	167101090	5020	5030	5040	5020	52
407	20231129	134600	166839750	5030	5020	5030	5020	26
408	20231129	134500	166709130	5030	5030	5030	5020	58
409	20231129	134400	166417770	5030	5030	5030	5030	10
410	20231129	134300	166367470	5030	5030	5030	5030	20
411	20231129	134200	166266870	5020	5020	5020	5010	88
412	20231129	134100	165825420	5030	5020	5030	5020	375
413	20231129	134000	163942820	5030	5030	5040	5030	44
414	20231129	133900	163721300	5030	5050	5050	5030	42
415	20231129	133800	163509840	5050	5030	5050	5030	64
416	20231129	133700	163187720	5030	5050	5050	5020	30
417	20231129	133600	163036690	5030	5020	5030	5020	14
418	20231129	133500	162966340	5020	5030	5030	5020	59
419	20231129	133400	162669850	5030	5050	5050	5030	12
420	20231129	133300	162609290	5030	5030	5030	5020	65
421	20231129	133200	162282700	5030	5030	5030	5030	3
422	20231129	133100	162267610	5050	5020	5050	5020	30
423	20231129	133000	162116640	5030	5030	5030	5030	10
424	20231129	132900	162066340	5040	5020	5040	5020	51
425	20231129	132800	161809920	5040	5040	5040	5040	20
426	20231129	132700	161709120	5020	5020	5040	5020	61
427	20231129	132600	161402700	5020	5040	5040	5020	46
428	20231129	132500	161171510	5030	5030	5030	5030	9
429	20231129	132400	161126240	5040	5020	5040	5020	79
430	20231129	132300	160729380	5040	5040	5040	5040	102
431	20231129	132200	160215300	5040	5040	5040	5040	20
432	20231129	132100	160114500	5050	5030	5050	5030	524
433	20231129	132000	157470070	5020	5040	5040	5020	23
434	20231129	131900	157354310	5040	5020	5040	5020	73
435	20231129	131800	156987730	5030	5020	5030	5020	11
436	20231129	131700	156932410	5040	5020	5040	5020	18
437	20231129	131600	156841850	5020	5010	5020	5010	76
438	20231129	131500	156460950	5020	5010	5020	5010	40
439	20231129	131400	156260450	5010	5020	5020	5010	548
440	20231129	131300	153514570	5020	5020	5020	5020	7
441	20231129	131200	153479430	5030	5020	5030	5020	11
442	20231129	131100	153424110	5020	5020	5020	5020	79
443	20231129	131000	153027530	5030	5020	5030	5020	12
444	20231129	130900	152967190	5020	5020	5020	5020	30
445	20231129	130800	152816590	5030	5030	5030	5030	10
446	20231129	130700	152766290	5030	5030	5030	5030	10
447	20231129	130600	152715990	5020	5020	5020	5020	430
448	20231129	130500	150557390	5030	5020	5030	5020	24
449	20231129	130400	150436750	5020	5020	5020	5020	0
450	20231129	130300	150436750	5020	5020	5030	5020	77
451	20231129	130200	150050110	5020	5020	5020	5020	30
452	20231129	130100	149899510	5030	5030	5030	5030	13
453	20231129	130000	149834120	5030	5040	5040	5030	21
454	20231129	125900	149728350	5040	5030	5040	5030	13
455	20231129	125800	149662860	5050	5050	5050	5030	90
456	20231129	125700	149209700	5040	5040	5040	5040	13
457	20231129	125600	149144180	5040	5030	5040	5030	58
458	20231129	125500	148852160	5030	5030	5030	5030	39
459	20231129	125400	148655990	5030	5020	5030	5020	41
460	20231129	125300	148450050	5030	5030	5030	5020	32
461	20231129	125200	148289100	5040	5040	5040	5040	23
462	20231129	125100	148173180	5030	5040	5040	5030	38
463	20231129	125000	147981800	5030	5030	5030	5030	99
464	20231129	124900	147483830	5040	5040	5040	5040	23
465	20231129	124800	147367910	5040	5030	5040	5030	74
466	20231129	124700	146995560	5040	5040	5040	5040	24
467	20231129	124600	146874600	5030	5040	5040	5030	45
468	20231129	124500	146648110	5040	5030	5040	5030	42
469	20231129	124400	146436750	5040	5040	5040	5040	23
470	20231129	124300	146320830	5040	5030	5040	5030	50
471	20231129	124200	146069190	5030	5040	5040	5030	54
472	20231129	124100	145797340	5040	5050	5050	5030	219
473	20231129	124000	144695500	5050	5030	5050	5030	41
474	20231129	123900	144489070	5050	5050	5050	5050	14
475	20231129	123800	144418370	5040	5040	5040	5040	67
476	20231129	123700	144080690	5040	5040	5040	5040	32
477	20231129	123600	143919410	5050	5040	5050	5040	22
478	20231129	123500	143808430	5050	5040	5050	5040	83
479	20231129	123400	143389970	5050	5040	5050	5040	14
480	20231129	123300	143319280	5040	5040	5040	5040	43
481	20231129	123200	143102560	5040	5050	5050	5040	45
482	20231129	123100	142875620	5050	5030	5050	5030	47
483	20231129	123000	142638940	5040	5040	5040	5040	20
484	20231129	122900	142538140	5040	5030	5050	5030	25
485	20231129	122800	142412140	5050	5040	5050	5040	51
486	20231129	122700	142154880	5040	5050	5050	5030	53
487	20231129	122600	141888020	5050	5050	5050	5050	10
488	20231129	122500	141837520	5040	5040	5040	5040	38
489	20231129	122400	141646000	5040	5040	5050	5040	63
490	20231129	122300	141328240	5040	5040	5050	5040	330
491	20231129	122200	139662040	5040	5050	5050	5040	73
492	20231129	122100	139293990	5050	5030	5050	5030	44
493	20231129	122000	139072510	5030	5030	5030	5030	308
494	20231129	121900	137523270	5040	5040	5040	5030	55
495	20231129	121800	137246390	5030	5040	5040	5030	39
496	20231129	121700	137050090	5040	5040	5040	5040	10
497	20231129	121600	136999690	5040	5030	5040	5030	45
498	20231129	121500	136773200	5040	5040	5040	5040	43
499	20231129	121400	136556480	5030	5040	5040	5020	70
500	20231129	121300	136204160	5040	5050	5050	5040	34
501	20231129	121200	136032660	5050	5050	5050	5050	10
502	20231129	121100	135982160	5030	5020	5030	5020	46
503	20231129	121000	135751170	5020	5030	5030	5020	43
504	20231129	120900	135535080	5030	5030	5030	5020	31
505	20231129	120800	135379290	5050	5020	5050	5020	855
506	20231129	120700	131086760	5020	5020	5020	5020	6
507	20231129	120600	131056640	5030	5020	5030	5020	54
508	20231129	120500	130785330	5040	5040	5040	5030	89
509	20231129	120400	130337420	5050	5050	5050	5050	13
510	20231129	120300	130271770	5020	5030	5050	5020	100
511	20231129	120200	129768890	5020	5020	5020	5020	5
512	20231129	120100	129743790	5030	5020	5040	5020	55
513	20231129	120000	129467350	5050	5050	5050	5050	13
514	20231129	115900	129401700	5050	5050	5050	5050	23
515	20231129	115800	129285550	5050	5050	5050	5020	43
516	20231129	115700	129069330	5050	5020	5050	5020	49
517	20231129	115600	128822750	5020	5020	5020	5010	68
518	20231129	115500	128481680	5050	5050	5050	5050	13
519	20231129	115400	128416030	5050	5020	5050	5020	44
520	20231129	115300	128194740	5020	5020	5020	5020	10
521	20231129	115200	128144540	5030	5030	5030	5030	23
522	20231129	115100	128028850	5030	5030	5030	5030	43
523	20231129	115000	127812560	5030	5030	5030	5030	14
524	20231129	114900	127742140	5010	5030	5030	5010	193
525	20231129	114800	126773350	5010	5030	5030	5010	40
526	20231129	114700	126572790	5030	5020	5030	5010	27
527	20231129	114600	126437320	5020	5010	5020	5010	28
528	20231129	114500	126296900	5020	5020	5020	5010	54
529	20231129	114400	126026130	5030	5020	5030	5020	19
530	20231129	114300	125930620	5020	5010	5020	5010	42
531	20231129	114200	125720160	5020	5020	5020	5010	53
532	20231129	114100	125454390	5020	5020	5020	5020	13
533	20231129	114000	125389130	5010	5010	5020	5010	92
534	20231129	113900	124927980	5010	5030	5030	5010	314
535	20231129	113800	123354170	5030	5020	5030	5020	17
536	20231129	113700	123268730	5020	5030	5030	5020	108
537	20231129	113600	122726090	5030	5050	5050	5030	23
538	20231129	113500	122610140	5020	5050	5050	5020	62
539	20231129	113400	122298180	5020	5020	5020	5020	40
540	20231129	113300	122097380	5020	5020	5020	5020	23
541	20231129	113200	121981920	5020	5050	5050	5020	25
542	20231129	113100	121856030	5050	5010	5050	5010	41
543	20231129	113000	121650200	5010	5020	5020	5010	73
544	20231129	112900	121284040	5050	5050	5050	5050	10
545	20231129	112800	121233540	5050	5050	5050	5050	23
546	20231129	112700	121117390	5050	5020	5050	5020	52
547	20231129	112600	120855930	5020	5020	5020	5010	1036
548	20231129	112500	115665150	5020	5020	5020	5020	7
549	20231129	112400	115630010	5010	5020	5020	5010	49
550	20231129	112300	115384350	5030	5020	5030	5020	42
551	20231129	112200	115173380	5020	5020	5020	5020	46
552	20231129	112100	114942460	5050	5050	5050	5050	13
553	20231129	112000	114876810	5050	5050	5050	5050	23
554	20231129	111900	114760660	5020	5050	5050	5020	63
555	20231129	111800	114444100	5050	5020	5050	5020	80
556	20231129	111700	114042080	5020	5020	5020	5020	42
557	20231129	111600	113831240	5040	5040	5040	5040	13
558	20231129	111500	113765720	5040	5020	5040	5020	17
559	20231129	111400	113680180	5020	5030	5030	5000	51
560	20231129	111300	113424730	5030	5030	5030	5020	28
561	20231129	111200	113284020	5030	5010	5030	5010	52
562	20231129	111100	113022840	5010	5020	5040	5010	47
563	20231129	111000	112786930	5040	5040	5040	5030	12
564	20231129	110900	112726460	5050	4995	5050	4995	375
565	20231129	110800	110844020	5030	5010	5030	4990	252
566	20231129	110700	109584775	5040	5010	5040	5010	21
567	20231129	110600	109479145	5010	5010	5010	4985	396
568	20231129	110500	107496555	4990	5010	5010	4990	13
569	20231129	110400	107431485	4985	4995	4995	4985	274
570	20231129	110300	106064070	4995	5000	5000	4995	48
571	20231129	110200	105824240	5000	5000	5010	5000	544
572	20231129	110100	103104110	5000	5050	5050	5000	82
573	20231129	110000	102692730	5050	5050	5050	5050	0
574	20231129	105900	102692730	5050	5010	5050	5010	121
575	20231129	105800	102085960	5010	5010	5040	5000	173
576	20231129	105700	101219380	5010	5020	5030	5000	1888
577	20231129	105600	91771810	5020	5030	5030	5020	590
578	20231129	105500	88809840	5050	5050	5050	5050	14
579	20231129	105400	88739140	5060	5040	5060	5040	23
580	20231129	105300	88622960	5030	5030	5060	5030	62
581	20231129	105200	88310710	5030	5020	5040	5020	50
582	20231129	105100	88059090	5020	5030	5030	5020	259
583	20231129	105000	86757540	5040	5050	5050	5040	16
584	20231129	104900	86676770	5050	5080	5080	5050	275
585	20231129	104800	85287630	5060	5060	5060	5050	78
586	20231129	104700	84893260	5060	5060	5060	5060	43
587	20231129	104600	84675680	5060	5060	5060	5060	0
588	20231129	104500	84675680	5060	5060	5060	5060	46
589	20231129	104400	84442920	5070	5070	5070	5070	14
590	20231129	104300	84371940	5060	5080	5080	5060	51
591	20231129	104200	84113620	5090	5090	5090	5090	13
592	20231129	104100	84047450	5090	5080	5090	5070	30
593	20231129	104000	83895280	5080	5060	5080	5060	56
594	20231129	103900	83611640	5060	5060	5060	5060	12
595	20231129	103800	83550920	5060	5050	5060	5050	45
596	20231129	103700	83323540	5060	5060	5060	5060	19
597	20231129	103600	83227400	5060	5060	5060	5060	0
598	20231129	103500	83227400	5060	5060	5060	5060	42
599	20231129	103400	83014880	5080	5070	5080	5070	366
600	20231129	103300	81159130	5080	5070	5080	5070	48
601	20231129	103200	80915630	5070	5070	5070	5070	13
602	20231129	103100	80849720	5070	5070	5070	5070	9
603	20231129	103000	80804090	5090	5060	5090	5060	62
604	20231129	102900	80489840	5080	5080	5080	5080	34
605	20231129	102800	80317120	5060	5060	5060	5060	116
606	20231129	102700	79730160	5060	5060	5060	5060	132
607	20231129	102600	79062240	5080	5080	5080	5080	13
608	20231129	102500	78996200	5080	5040	5080	5040	245
609	20231129	102400	77752840	5080	5080	5080	5080	156
610	20231129	102300	76960360	5080	5070	5080	5060	107
611	20231129	102200	76417380	5060	5060	5060	5060	40
612	20231129	102100	76214980	5060	5050	5060	5050	21
613	20231129	102000	76108740	5060	5050	5060	5050	40
614	20231129	101900	75906720	5070	5060	5070	5060	17
615	20231129	101800	75820570	5070	5060	5070	5060	65
616	20231129	101700	75491250	5050	5050	5050	5050	51
617	20231129	101600	75233700	5070	5070	5070	5070	13
618	20231129	101500	75167790	5070	5030	5070	5030	20
619	20231129	101400	75066670	5030	5050	5060	5030	145
620	20231129	101300	74334230	5050	5050	5050	5050	7
621	20231129	101200	74298880	5050	5050	5050	5050	14
622	20231129	101100	74228180	5060	5050	5060	5050	14
623	20231129	101000	74157350	5080	5050	5080	5050	13
624	20231129	100900	74091670	5030	5030	5050	5030	51
625	20231129	100800	73834880	5030	5030	5030	5030	0
626	20231129	100700	73834880	5030	5060	5070	5030	358
627	20231129	100600	72032750	5060	5050	5060	5050	36
628	20231129	100500	71850910	5050	5060	5060	5050	100
629	20231129	100400	71345050	5070	5070	5070	5070	13
630	20231129	100300	71279140	5070	5060	5070	5060	15
631	20231129	100200	71203210	5060	5060	5060	5060	45
632	20231129	100100	70975510	5040	5040	5040	5040	20
633	20231129	100000	70874710	5040	5040	5040	5040	13
634	20231129	095900	70809190	5050	5050	5050	5050	14
635	20231129	095800	70738490	5060	5060	5060	5060	48
636	20231129	095700	70495610	5060	5040	5060	5020	486
637	20231129	095600	68051300	5060	5060	5060	5060	13
638	20231129	095500	67985520	5060	5090	5090	5060	727
639	20231129	095400	64299550	5070	5070	5070	5070	5
640	20231129	095300	64274200	5090	5070	5090	5070	335
641	20231129	095200	62575490	5070	5070	5070	5070	23
642	20231129	095100	62458880	5070	5050	5070	5050	116
643	20231129	095000	61871040	5050	5050	5050	5050	0
644	20231129	094900	61871040	5050	5050	5050	5050	0
645	20231129	094800	61871040	5050	5050	5050	5050	13
646	20231129	094700	61805390	5050	5050	5050	5050	8
647	20231129	094600	61764990	5050	5040	5050	5040	48
648	20231129	094500	61522660	5040	5040	5040	5040	5
649	20231129	094400	61497460	5040	5040	5040	5040	26
650	20231129	094300	61366420	5040	5040	5040	5040	90
651	20231129	094200	60912820	5040	5050	5050	5040	86
652	20231129	094100	60478790	5050	5050	5050	5050	462
653	20231129	094000	58145690	5050	5050	5050	5050	219
654	20231129	093900	57039740	5050	5050	5050	5050	14
655	20231129	093800	56969040	5070	5070	5070	5070	0
656	20231129	093700	56969040	5070	5060	5070	5060	104
657	20231129	093600	56442760	5080	5080	5080	5080	5
658	20231129	093500	56417360	5080	5120	5120	5080	257
659	20231129	093400	55111330	5120	5120	5120	5120	2
660	20231129	093300	55101090	5120	5120	5120	5120	42
661	20231129	093200	54886050	5090	5160	5160	5090	1291
662	20231129	093100	48309260	5150	5120	5290	5110	6131
663	20231129	093000	16180730	5130	5060	5130	5060	334
664	20231129	092900	14474610	5060	5060	5060	5060	23
665	20231129	092800	14358230	5050	5050	5050	5050	7
666	20231129	092700	14322880	5050	5060	5060	5050	128
667	20231129	092600	13675480	5060	5060	5060	5060	0
668	20231129	092500	13675480	5060	5060	5060	5060	30
669	20231129	092400	13523680	5060	5060	5060	5060	27
670	20231129	092300	13387060	5080	5080	5100	5080	600
671	20231129	092200	10337400	5100	5100	5100	5100	0
672	20231129	092100	10337400	5100	5100	5100	5100	0
673	20231129	092000	10337400	5100	5090	5100	5090	17
674	20231129	091900	10250850	5090	5080	5090	5080	209
675	20231129	091800	9188130	5090	5090	5090	5080	12
676	20231129	091700	9127100	5100	5060	5100	5060	27
677	20231129	091600	8990030	5100	5060	5100	5060	54
678	20231129	091500	8716170	5070	5050	5070	5050	33
679	20231129	091400	8549430	5070	5060	5070	5060	23
680	20231129	091300	8433000	5060	5050	5060	5050	20
681	20231129	091200	8331950	5050	5050	5050	5040	50
682	20231129	091100	8079550	5060	5040	5060	5010	1001
683	20231129	091000	3059300	5040	5030	5040	5030	213
684	20231129	090900	1985870	5040	5040	5040	5040	1
685	20231129	090800	1980830	5040	5040	5040	5040	30
686	20231129	090700	1829630	5050	5050	5050	5050	14
687	20231129	090600	1758930	5050	5050	5050	5050	0
688	20231129	090500	1758930	5050	5060	5060	5050	19
689	20231129	090400	1662940	5060	5060	5060	5060	20
690	20231129	090300	1561740	5080	5080	5080	5080	5
691	20231129	090200	1536340	5080	5060	5080	5040	83
692	20231129	090100	1117530	5040	5070	5070	5040	107
693	20231129	090000	577980	5070	5070	5070	5070	114