KissMeData/322180/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	210400	1469692560	5340	5340	5340	5340	6408
3	20231129	210300	1469692560	5340	5340	5340	5340	0
4	20231129	210200	1469692560	5340	5340	5340	5340	0
5	20231129	210100	1469692560	5340	5340	5340	5340	0
6	20231129	210000	1469692560	5340	5340	5340	5340	0
7	20231129	205900	1469692560	5340	5340	5340	5340	0
8	20231129	205800	1469692560	5340	5340	5340	5340	0
9	20231129	205700	1469692560	5340	5340	5340	5340	0
10	20231129	205600	1469692560	5340	5340	5340	5340	0
11	20231129	205500	1469692560	5340	5340	5340	5340	0
12	20231129	205400	1469692560	5340	5340	5340	5340	0
13	20231129	205300	1469692560	5340	5340	5340	5340	0
14	20231129	205200	1469692560	5340	5340	5340	5340	0
15	20231129	205100	1469692560	5340	5340	5340	5340	0
16	20231129	205000	1469692560	5340	5340	5340	5340	0
17	20231129	204900	1469692560	5340	5340	5340	5340	0
18	20231129	204800	1469692560	5340	5340	5340	5340	0
19	20231129	204700	1469692560	5340	5340	5340	5340	0
20	20231129	204600	1469692560	5340	5340	5340	5340	0
21	20231129	204500	1469692560	5340	5340	5340	5340	0
22	20231129	204400	1469692560	5340	5340	5340	5340	0
23	20231129	204300	1469692560	5340	5340	5340	5340	0
24	20231129	204200	1469692560	5340	5340	5340	5340	0
25	20231129	204100	1469692560	5340	5340	5340	5340	0
26	20231129	204000	1469692560	5340	5340	5340	5340	0
27	20231129	203900	1469692560	5340	5340	5340	5340	0
28	20231129	203800	1469692560	5340	5340	5340	5340	0
29	20231129	203700	1469692560	5340	5340	5340	5340	0
30	20231129	203600	1469692560	5340	5340	5340	5340	0
31	20231129	203500	1469692560	5340	5340	5340	5340	0
32	20231129	203400	1469692560	5340	5340	5340	5340	6408
33	20231129	203300	1469692560	5340	5340	5340	5340	0
34	20231129	203200	1469692560	5340	5340	5340	5340	0
35	20231129	203100	1469692560	5340	5340	5340	5340	0
36	20231129	203000	1469692560	5340	5340	5340	5340	0
37	20231129	202900	1469692560	5340	5340	5340	5340	0
38	20231129	202800	1469692560	5340	5340	5340	5340	0
39	20231129	202700	1469692560	5340	5340	5340	5340	0
40	20231129	202600	1469692560	5340	5340	5340	5340	0
41	20231129	202500	1469692560	5340	5340	5340	5340	0
42	20231129	202400	1469692560	5340	5340	5340	5340	0
43	20231129	202300	1469692560	5340	5340	5340	5340	0
44	20231129	202200	1469692560	5340	5340	5340	5340	0
45	20231129	202100	1469692560	5340	5340	5340	5340	0
46	20231129	202000	1469692560	5340	5340	5340	5340	0
47	20231129	201900	1469692560	5340	5340	5340	5340	0
48	20231129	201800	1469692560	5340	5340	5340	5340	0
49	20231129	201700	1469692560	5340	5340	5340	5340	0
50	20231129	201600	1469692560	5340	5340	5340	5340	0
51	20231129	201500	1469692560	5340	5340	5340	5340	0
52	20231129	201400	1469692560	5340	5340	5340	5340	0
53	20231129	201300	1469692560	5340	5340	5340	5340	0
54	20231129	201200	1469692560	5340	5340	5340	5340	0
55	20231129	201100	1469692560	5340	5340	5340	5340	0
56	20231129	201000	1469692560	5340	5340	5340	5340	0
57	20231129	200900	1469692560	5340	5340	5340	5340	0
58	20231129	200800	1469692560	5340	5340	5340	5340	0
59	20231129	200700	1469692560	5340	5340	5340	5340	0
60	20231129	200600	1469692560	5340	5340	5340	5340	0
61	20231129	200500	1469692560	5340	5340	5340	5340	0
62	20231129	200400	1469692560	5340	5340	5340	5340	6408
63	20231129	200300	1469692560	5340	5340	5340	5340	0
64	20231129	200200	1469692560	5340	5340	5340	5340	0
65	20231129	200100	1469692560	5340	5340	5340	5340	0
66	20231129	200000	1469692560	5340	5340	5340	5340	0
67	20231129	195900	1469692560	5340	5340	5340	5340	0
68	20231129	195800	1469692560	5340	5340	5340	5340	0
69	20231129	195700	1469692560	5340	5340	5340	5340	0
70	20231129	195600	1469692560	5340	5340	5340	5340	0
71	20231129	195500	1469692560	5340	5340	5340	5340	0
72	20231129	195400	1469692560	5340	5340	5340	5340	0
73	20231129	195300	1469692560	5340	5340	5340	5340	0
74	20231129	195200	1469692560	5340	5340	5340	5340	0
75	20231129	195100	1469692560	5340	5340	5340	5340	0
76	20231129	195000	1469692560	5340	5340	5340	5340	0
77	20231129	194900	1469692560	5340	5340	5340	5340	0
78	20231129	194800	1469692560	5340	5340	5340	5340	0
79	20231129	194700	1469692560	5340	5340	5340	5340	0
80	20231129	194600	1469692560	5340	5340	5340	5340	0
81	20231129	194500	1469692560	5340	5340	5340	5340	0
82	20231129	194400	1469692560	5340	5340	5340	5340	0
83	20231129	194300	1469692560	5340	5340	5340	5340	0
84	20231129	194200	1469692560	5340	5340	5340	5340	0
85	20231129	194100	1469692560	5340	5340	5340	5340	0
86	20231129	194000	1469692560	5340	5340	5340	5340	0
87	20231129	193900	1469692560	5340	5340	5340	5340	0
88	20231129	193800	1469692560	5340	5340	5340	5340	0
89	20231129	193700	1469692560	5340	5340	5340	5340	0
90	20231129	193600	1469692560	5340	5340	5340	5340	0
91	20231129	193500	1469692560	5340	5340	5340	5340	0
92	20231129	193400	1469692560	5340	5340	5340	5340	6408
93	20231129	193300	1469692560	5340	5340	5340	5340	0
94	20231129	193200	1469692560	5340	5340	5340	5340	0
95	20231129	193100	1469692560	5340	5340	5340	5340	0
96	20231129	193000	1469692560	5340	5340	5340	5340	0
97	20231129	192900	1469692560	5340	5340	5340	5340	0
98	20231129	192800	1469692560	5340	5340	5340	5340	0
99	20231129	192700	1469692560	5340	5340	5340	5340	0
100	20231129	192600	1469692560	5340	5340	5340	5340	0
101	20231129	192500	1469692560	5340	5340	5340	5340	0
102	20231129	192400	1469692560	5340	5340	5340	5340	0
103	20231129	192300	1469692560	5340	5340	5340	5340	0
104	20231129	192200	1469692560	5340	5340	5340	5340	0
105	20231129	192100	1469692560	5340	5340	5340	5340	0
106	20231129	192000	1469692560	5340	5340	5340	5340	0
107	20231129	191900	1469692560	5340	5340	5340	5340	0
108	20231129	191800	1469692560	5340	5340	5340	5340	0
109	20231129	191700	1469692560	5340	5340	5340	5340	0
110	20231129	191600	1469692560	5340	5340	5340	5340	0
111	20231129	191500	1469692560	5340	5340	5340	5340	0
112	20231129	191400	1469692560	5340	5340	5340	5340	0
113	20231129	191300	1469692560	5340	5340	5340	5340	0
114	20231129	191200	1469692560	5340	5340	5340	5340	0
115	20231129	191100	1469692560	5340	5340	5340	5340	0
116	20231129	191000	1469692560	5340	5340	5340	5340	0
117	20231129	190900	1469692560	5340	5340	5340	5340	0
118	20231129	190800	1469692560	5340	5340	5340	5340	0
119	20231129	190700	1469692560	5340	5340	5340	5340	0
120	20231129	190600	1469692560	5340	5340	5340	5340	0
121	20231129	190500	1469692560	5340	5340	5340	5340	0
122	20231129	190400	1469692560	5340	5340	5340	5340	6408
123	20231129	190300	1469692560	5340	5340	5340	5340	0
124	20231129	190200	1469692560	5340	5340	5340	5340	0
125	20231129	190100	1469692560	5340	5340	5340	5340	0
126	20231129	190000	1469692560	5340	5340	5340	5340	0
127	20231129	185900	1469692560	5340	5340	5340	5340	0
128	20231129	185800	1469692560	5340	5340	5340	5340	0
129	20231129	185700	1469692560	5340	5340	5340	5340	0
130	20231129	185600	1469692560	5340	5340	5340	5340	0
131	20231129	185500	1469692560	5340	5340	5340	5340	0
132	20231129	185400	1469692560	5340	5340	5340	5340	0
133	20231129	185300	1469692560	5340	5340	5340	5340	0
134	20231129	185200	1469692560	5340	5340	5340	5340	0
135	20231129	185100	1469692560	5340	5340	5340	5340	0
136	20231129	185000	1469692560	5340	5340	5340	5340	0
137	20231129	184900	1469692560	5340	5340	5340	5340	0
138	20231129	184800	1469692560	5340	5340	5340	5340	0
139	20231129	184700	1469692560	5340	5340	5340	5340	0
140	20231129	184600	1469692560	5340	5340	5340	5340	0
141	20231129	184500	1469692560	5340	5340	5340	5340	0
142	20231129	184400	1469692560	5340	5340	5340	5340	0
143	20231129	184300	1469692560	5340	5340	5340	5340	0
144	20231129	184200	1469692560	5340	5340	5340	5340	0
145	20231129	184100	1469692560	5340	5340	5340	5340	0
146	20231129	184000	1469692560	5340	5340	5340	5340	0
147	20231129	183900	1469692560	5340	5340	5340	5340	0
148	20231129	183800	1469692560	5340	5340	5340	5340	0
149	20231129	183700	1469692560	5340	5340	5340	5340	0
150	20231129	183600	1469692560	5340	5340	5340	5340	0
151	20231129	183500	1469692560	5340	5340	5340	5340	0
152	20231129	183400	1469692560	5340	5340	5340	5340	6408
153	20231129	183300	1469692560	5340	5340	5340	5340	0
154	20231129	183200	1469692560	5340	5340	5340	5340	0
155	20231129	183100	1469692560	5340	5340	5340	5340	0
156	20231129	183000	1469692560	5340	5340	5340	5340	0
157	20231129	182900	1469692560	5340	5340	5340	5340	0
158	20231129	182800	1469692560	5340	5340	5340	5340	0
159	20231129	182700	1469692560	5340	5340	5340	5340	0
160	20231129	182600	1469692560	5340	5340	5340	5340	0
161	20231129	182500	1469692560	5340	5340	5340	5340	0
162	20231129	182400	1469692560	5340	5340	5340	5340	0
163	20231129	182300	1469692560	5340	5340	5340	5340	0
164	20231129	182200	1469692560	5340	5340	5340	5340	0
165	20231129	182100	1469692560	5340	5340	5340	5340	0
166	20231129	182000	1469692560	5340	5340	5340	5340	0
167	20231129	181900	1469692560	5340	5340	5340	5340	0
168	20231129	181800	1469692560	5340	5340	5340	5340	0
169	20231129	181700	1469692560	5340	5340	5340	5340	0
170	20231129	181600	1469692560	5340	5340	5340	5340	0
171	20231129	181500	1469692560	5340	5340	5340	5340	0
172	20231129	181400	1469692560	5340	5340	5340	5340	0
173	20231129	181300	1469692560	5340	5340	5340	5340	0
174	20231129	181200	1469692560	5340	5340	5340	5340	0
175	20231129	181100	1469692560	5340	5340	5340	5340	0
176	20231129	181000	1469692560	5340	5340	5340	5340	0
177	20231129	180900	1469692560	5340	5340	5340	5340	0
178	20231129	180800	1469692560	5340	5340	5340	5340	0
179	20231129	180700	1469692560	5340	5340	5340	5340	0
180	20231129	180600	1469692560	5340	5340	5340	5340	0
181	20231129	180500	1469692560	5340	5340	5340	5340	0
182	20231129	180400	1469692560	5340	5340	5340	5340	6408
183	20231129	180300	1469692560	5340	5340	5340	5340	0
184	20231129	180200	1469692560	5340	5340	5340	5340	0
185	20231129	180100	1469692560	5340	5340	5340	5340	0
186	20231129	180000	1469692560	5340	5340	5340	5340	0
187	20231129	175900	1469692560	5340	5340	5340	5340	0
188	20231129	175800	1469692560	5340	5340	5340	5340	0
189	20231129	175700	1469692560	5340	5340	5340	5340	0
190	20231129	175600	1469692560	5340	5340	5340	5340	0
191	20231129	175500	1469692560	5340	5340	5340	5340	0
192	20231129	175400	1469692560	5340	5340	5340	5340	0
193	20231129	175300	1469692560	5340	5340	5340	5340	0
194	20231129	175200	1469692560	5340	5340	5340	5340	0
195	20231129	175100	1469692560	5340	5340	5340	5340	0
196	20231129	175000	1469692560	5340	5340	5340	5340	0
197	20231129	174900	1469692560	5340	5340	5340	5340	0
198	20231129	174800	1469692560	5340	5340	5340	5340	0
199	20231129	174700	1469692560	5340	5340	5340	5340	0
200	20231129	174600	1469692560	5340	5340	5340	5340	0
201	20231129	174500	1469692560	5340	5340	5340	5340	0
202	20231129	174400	1469692560	5340	5340	5340	5340	0
203	20231129	174300	1469692560	5340	5340	5340	5340	0
204	20231129	174200	1469692560	5340	5340	5340	5340	0
205	20231129	174100	1469692560	5340	5340	5340	5340	0
206	20231129	174000	1469692560	5340	5340	5340	5340	0
207	20231129	173900	1469692560	5340	5340	5340	5340	0
208	20231129	173800	1469692560	5340	5340	5340	5340	0
209	20231129	173700	1469692560	5340	5340	5340	5340	0
210	20231129	173600	1469692560	5340	5340	5340	5340	0
211	20231129	173500	1469692560	5340	5340	5340	5340	0
212	20231129	173400	1469692560	5340	5340	5340	5340	6408
213	20231129	173300	1469692560	5340	5340	5340	5340	0
214	20231129	173200	1469692560	5340	5340	5340	5340	0
215	20231129	173100	1469692560	5340	5340	5340	5340	0
216	20231129	173000	1469692560	5340	5340	5340	5340	0
217	20231129	172900	1469692560	5340	5340	5340	5340	0
218	20231129	172800	1469692560	5340	5340	5340	5340	0
219	20231129	172700	1469692560	5340	5340	5340	5340	0
220	20231129	172600	1469692560	5340	5340	5340	5340	0
221	20231129	172500	1469692560	5340	5340	5340	5340	0
222	20231129	172400	1469692560	5340	5340	5340	5340	0
223	20231129	172300	1469692560	5340	5340	5340	5340	0
224	20231129	172200	1469692560	5340	5340	5340	5340	0
225	20231129	172100	1469692560	5340	5340	5340	5340	0
226	20231129	172000	1469692560	5340	5340	5340	5340	0
227	20231129	171900	1469692560	5340	5340	5340	5340	0
228	20231129	171800	1469692560	5340	5340	5340	5340	0
229	20231129	171700	1469692560	5340	5340	5340	5340	0
230	20231129	171600	1469692560	5340	5340	5340	5340	0
231	20231129	171500	1469692560	5340	5340	5340	5340	0
232	20231129	171400	1469692560	5340	5340	5340	5340	0
233	20231129	171300	1469692560	5340	5340	5340	5340	0
234	20231129	171200	1469692560	5340	5340	5340	5340	0
235	20231129	171100	1469692560	5340	5340	5340	5340	0
236	20231129	171000	1469692560	5340	5340	5340	5340	0
237	20231129	170900	1469692560	5340	5340	5340	5340	0
238	20231129	170800	1469692560	5340	5340	5340	5340	0
239	20231129	170700	1469692560	5340	5340	5340	5340	0
240	20231129	170600	1469692560	5340	5340	5340	5340	0
241	20231129	170500	1469692560	5340	5340	5340	5340	0
242	20231129	170400	1469692560	5340	5340	5340	5340	6408
243	20231129	170300	1469692560	5340	5340	5340	5340	0
244	20231129	170200	1469692560	5340	5340	5340	5340	0
245	20231129	170100	1469692560	5340	5340	5340	5340	0
246	20231129	170000	1469692560	5340	5340	5340	5340	0
247	20231129	165900	1469692560	5340	5340	5340	5340	0
248	20231129	165800	1469692560	5340	5340	5340	5340	0
249	20231129	165700	1469692560	5340	5340	5340	5340	0
250	20231129	165600	1469692560	5340	5340	5340	5340	0
251	20231129	165500	1469692560	5340	5340	5340	5340	0
252	20231129	165400	1469692560	5340	5340	5340	5340	0
253	20231129	165300	1469692560	5340	5340	5340	5340	0
254	20231129	165200	1469692560	5340	5340	5340	5340	0
255	20231129	165100	1469692560	5340	5340	5340	5340	0
256	20231129	165000	1469692560	5340	5340	5340	5340	0
257	20231129	164900	1469692560	5340	5340	5340	5340	0
258	20231129	164800	1469692560	5340	5340	5340	5340	0
259	20231129	164700	1469692560	5340	5340	5340	5340	0
260	20231129	164600	1469692560	5340	5340	5340	5340	0
261	20231129	164500	1469692560	5340	5340	5340	5340	0
262	20231129	164400	1469692560	5340	5340	5340	5340	0
263	20231129	164300	1469692560	5340	5340	5340	5340	0
264	20231129	164200	1469692560	5340	5340	5340	5340	0
265	20231129	164100	1469692560	5340	5340	5340	5340	0
266	20231129	164000	1469692560	5340	5340	5340	5340	0
267	20231129	163900	1469692560	5340	5340	5340	5340	0
268	20231129	163800	1469692560	5340	5340	5340	5340	0
269	20231129	163700	1469692560	5340	5340	5340	5340	0
270	20231129	163600	1469692560	5340	5340	5340	5340	0
271	20231129	163500	1469692560	5340	5340	5340	5340	0
272	20231129	163400	1469692560	5340	5340	5340	5340	6408
273	20231129	163300	1469692560	5340	5340	5340	5340	0
274	20231129	163200	1469692560	5340	5340	5340	5340	0
275	20231129	163100	1469692560	5340	5340	5340	5340	0
276	20231129	163000	1469692560	5340	5340	5340	5340	0
277	20231129	162900	1469692560	5340	5340	5340	5340	0
278	20231129	162800	1469692560	5340	5340	5340	5340	0
279	20231129	162700	1469692560	5340	5340	5340	5340	0
280	20231129	162600	1469692560	5340	5340	5340	5340	0
281	20231129	162500	1469692560	5340	5340	5340	5340	0
282	20231129	162400	1469692560	5340	5340	5340	5340	0
283	20231129	162300	1469692560	5340	5340	5340	5340	0
284	20231129	162200	1469692560	5340	5340	5340	5340	0
285	20231129	162100	1469692560	5340	5340	5340	5340	0
286	20231129	162000	1469692560	5340	5340	5340	5340	0
287	20231129	161900	1469692560	5340	5340	5340	5340	0
288	20231129	161800	1469692560	5340	5340	5340	5340	0
289	20231129	161700	1469692560	5340	5340	5340	5340	0
290	20231129	161600	1469692560	5340	5340	5340	5340	0
291	20231129	161500	1469692560	5340	5340	5340	5340	0
292	20231129	161400	1469692560	5340	5340	5340	5340	0
293	20231129	161300	1469692560	5340	5340	5340	5340	0
294	20231129	161200	1469692560	5340	5340	5340	5340	0
295	20231129	161100	1469692560	5340	5340	5340	5340	0
296	20231129	161000	1469692560	5340	5340	5340	5340	0
297	20231129	160900	1469692560	5340	5340	5340	5340	0
298	20231129	160800	1469692560	5340	5340	5340	5340	0
299	20231129	160700	1469692560	5340	5340	5340	5340	0
300	20231129	160600	1469692560	5340	5340	5340	5340	0
301	20231129	160500	1469692560	5340	5340	5340	5340	0
302	20231129	160400	1469692560	5340	5340	5340	5340	6408
303	20231129	160300	1469692560	5340	5340	5340	5340	0
304	20231129	160200	1469692560	5340	5340	5340	5340	0
305	20231129	160100	1469692560	5340	5340	5340	5340	0
306	20231129	160000	1469692560	5340	5340	5340	5340	0
307	20231129	155900	1469692560	5340	5340	5340	5340	0
308	20231129	155800	1469692560	5340	5340	5340	5340	0
309	20231129	155700	1469692560	5340	5340	5340	5340	0
310	20231129	155600	1469692560	5340	5340	5340	5340	0
311	20231129	155500	1469692560	5340	5340	5340	5340	0
312	20231129	155400	1469692560	5340	5340	5340	5340	0
313	20231129	155300	1469692560	5340	5340	5340	5340	0
314	20231129	155200	1469692560	5340	5340	5340	5340	0
315	20231129	155100	1469692560	5340	5340	5340	5340	0
316	20231129	155000	1469692560	5340	5340	5340	5340	0
317	20231129	154900	1469692560	5340	5340	5340	5340	0
318	20231129	154800	1469692560	5340	5340	5340	5340	0
319	20231129	154700	1469692560	5340	5340	5340	5340	0
320	20231129	154600	1469692560	5340	5340	5340	5340	0
321	20231129	154500	1469692560	5340	5340	5340	5340	0
322	20231129	154400	1469692560	5340	5340	5340	5340	0
323	20231129	154300	1469692560	5340	5340	5340	5340	0
324	20231129	154200	1469692560	5340	5340	5340	5340	0
325	20231129	154100	1469692560	5340	5340	5340	5340	0
326	20231129	154000	1469692560	5340	5340	5340	5340	0
327	20231129	153900	1469692560	5340	5340	5340	5340	0
328	20231129	153800	1469692560	5340	5340	5340	5340	0
329	20231129	153700	1469692560	5340	5340	5340	5340	0
330	20231129	153600	1469692560	5340	5340	5340	5340	0
331	20231129	153500	1469692560	5340	5340	5340	5340	0
332	20231129	153400	1469692560	5340	5340	5340	5340	6408
333	20231129	153300	1469692560	5340	5340	5340	5340	0
334	20231129	153200	1469692560	5340	5340	5340	5340	0
335	20231129	153100	1469692560	5340	5340	5340	5340	0
336	20231129	153000	1469692560	5340	5340	5340	5340	6408
337	20231129	152900	1435473840	5230	5230	5230	5230	0
338	20231129	152800	1435473840	5230	5230	5230	5230	0
339	20231129	152700	1435473840	5230	5230	5230	5230	0
340	20231129	152600	1435473840	5230	5230	5230	5230	0
341	20231129	152500	1435473840	5230	5230	5230	5230	0
342	20231129	152400	1435473840	5230	5230	5230	5230	0
343	20231129	152300	1435473840	5230	5230	5230	5230	0
344	20231129	152200	1435473840	5230	5230	5230	5230	0
345	20231129	152100	1435473840	5230	5230	5230	5230	0
346	20231129	152000	1435473840	5230	5230	5230	5230	0
347	20231129	151900	1435473840	5230	5230	5230	5230	3
348	20231129	151800	1435458150	5230	5230	5230	5220	96
349	20231129	151700	1434956970	5220	5220	5230	5210	696
350	20231129	151600	1431327270	5230	5230	5230	5210	2843
351	20231129	151500	1416471540	5240	5250	5280	5240	377
352	20231129	151400	1414488470	5250	5250	5300	5220	639
353	20231129	151300	1411119340	5220	5250	5250	5220	62
354	20231129	151200	1410795310	5220	5250	5250	5220	132
355	20231129	151100	1410106240	5220	5250	5250	5220	25
356	20231129	151000	1409975310	5260	5260	5260	5260	0
357	20231129	150900	1409975310	5260	5250	5260	5250	843
358	20231129	150800	1405549490	5250	5250	5250	5230	53
359	20231129	150700	1405271500	5230	5230	5230	5230	20
360	20231129	150600	1405166900	5260	5240	5260	5240	24
361	20231129	150500	1405041080	5270	5280	5280	5240	124
362	20231129	150400	1404390800	5290	5220	5290	5220	382
363	20231129	150300	1402393720	5220	5220	5220	5220	51
364	20231129	150200	1402127500	5210	5210	5210	5210	341
365	20231129	150100	1400350890	5210	5200	5210	5200	2
366	20231129	150000	1400340480	5170	5170	5170	5170	72
367	20231129	145900	1399968240	5160	5180	5180	5160	90
368	20231129	145800	1399503280	5180	5180	5180	5180	0
369	20231129	145700	1399503280	5180	5180	5180	5180	1001
370	20231129	145600	1394318100	5170	5200	5200	5150	2200
371	20231129	145500	1382949580	5200	5200	5210	5200	299
372	20231129	145400	1381394280	5210	5210	5210	5210	160
373	20231129	145300	1380560680	5210	5210	5210	5210	92
374	20231129	145200	1380081360	5220	5210	5220	5210	209
375	20231129	145100	1378992390	5210	5220	5220	5170	473
376	20231129	145000	1376529820	5220	5220	5220	5210	905
377	20231129	144900	1371809190	5210	5210	5210	5210	20
378	20231129	144800	1371704990	5210	5210	5210	5210	92
379	20231129	144700	1371225670	5210	5180	5210	5170	176
380	20231129	144600	1370313970	5170	5180	5180	5170	431
381	20231129	144500	1368083320	5170	5180	5190	5160	3084
382	20231129	144400	1352131830	5180	5180	5180	5160	1332
383	20231129	144300	1345243360	5180	5210	5210	5180	5041
384	20231129	144200	1319031430	5210	5210	5210	5210	0
385	20231129	144100	1319031430	5210	5220	5220	5210	158
386	20231129	144000	1318207810	5220	5220	5220	5220	160
387	20231129	143900	1317372610	5240	5240	5240	5240	4
388	20231129	143800	1317351650	5210	5210	5210	5210	125
389	20231129	143700	1316700400	5210	5220	5240	5210	884
390	20231129	143600	1312092130	5210	5230	5230	5210	280
391	20231129	143500	1310632290	5230	5230	5230	5220	882
392	20231129	143400	1306023830	5240	5240	5240	5240	0
393	20231129	143300	1306023830	5240	5240	5240	5240	2
394	20231129	143200	1306013350	5240	5250	5250	5240	488
395	20231129	143100	1303456180	5240	5250	5250	5240	123
396	20231129	143000	1302811240	5250	5250	5250	5250	161
397	20231129	142900	1301965990	5250	5240	5250	5240	352
398	20231129	142800	1300120090	5240	5250	5250	5240	288
399	20231129	142700	1298608190	5250	5310	5310	5250	1711
400	20231129	142600	1289608240	5310	5310	5310	5310	126
401	20231129	142500	1288939180	5290	5290	5290	5290	5
402	20231129	142400	1288912730	5290	5290	5290	5290	135
403	20231129	142300	1288198580	5290	5270	5290	5270	137
404	20231129	142200	1287474590	5270	5270	5270	5270	201
405	20231129	142100	1286415320	5250	5250	5250	5250	278
406	20231129	142000	1284955820	5250	5250	5250	5250	0
407	20231129	141900	1284955820	5250	5250	5250	5250	1
408	20231129	141800	1284950570	5250	5270	5270	5250	120
409	20231129	141700	1284320170	5270	5260	5270	5260	557
410	20231129	141600	1281390150	5260	5260	5260	5260	0
411	20231129	141500	1281390150	5260	5260	5260	5260	1114
412	20231129	141400	1275530510	5260	5240	5260	5240	6009
413	20231129	141300	1243923350	5250	5270	5270	5250	3182
414	20231129	141200	1227204150	5270	5300	5300	5270	2643
415	20231129	141100	1213230570	5300	5310	5310	5300	1222
416	20231129	141000	1206746930	5310	5330	5330	5310	1474
417	20231129	140900	1198907450	5330	5340	5340	5330	1461
418	20231129	140800	1191107710	5350	5370	5370	5350	550
419	20231129	140700	1188164210	5340	5340	5340	5340	0
420	20231129	140600	1188164210	5340	5340	5340	5340	4
421	20231129	140500	1188142850	5350	5350	5350	5350	1
422	20231129	140400	1188137500	5350	5350	5350	5350	0
423	20231129	140300	1188137500	5350	5350	5350	5350	480
424	20231129	140200	1185569500	5380	5380	5380	5380	1
425	20231129	140100	1185564120	5380	5360	5380	5360	5013
426	20231129	140000	1158613150	5360	5360	5360	5360	1
427	20231129	135900	1158607790	5360	5360	5360	5360	11
428	20231129	135800	1158548830	5360	5370	5370	5360	12
429	20231129	135700	1158484420	5360	5370	5370	5360	145
430	20231129	135600	1157707170	5380	5360	5380	5360	709
431	20231129	135500	1153892860	5360	5360	5360	5360	0
432	20231129	135400	1153892860	5360	5370	5370	5360	388
433	20231129	135300	1151810770	5390	5390	5390	5390	0
434	20231129	135200	1151810770	5390	5380	5390	5380	152
435	20231129	135100	1150992490	5380	5380	5380	5380	0
436	20231129	135000	1150992490	5380	5380	5380	5380	0
437	20231129	134900	1150992490	5380	5370	5380	5370	60
438	20231129	134800	1150670190	5370	5390	5390	5370	1037
439	20231129	134700	1145091500	5390	5390	5390	5390	271
440	20231129	134600	1143630810	5380	5380	5380	5380	54
441	20231129	134500	1143340290	5380	5380	5380	5380	2
442	20231129	134400	1143329530	5380	5380	5380	5380	5
443	20231129	134300	1143302630	5360	5360	5360	5360	100
444	20231129	134200	1142766630	5360	5360	5360	5360	0
445	20231129	134100	1142766630	5360	5380	5380	5360	81
446	20231129	134000	1142332450	5360	5360	5360	5360	0
447	20231129	133900	1142332450	5360	5360	5360	5350	152
448	20231129	133800	1141517740	5360	5360	5360	5360	180
449	20231129	133700	1140552940	5370	5380	5400	5370	161
450	20231129	133600	1139685390	5400	5400	5400	5390	13
451	20231129	133500	1139615200	5400	5400	5400	5390	23
452	20231129	133400	1139491010	5400	5400	5400	5400	2
453	20231129	133300	1139480210	5400	5400	5400	5400	6
454	20231129	133200	1139447810	5400	5400	5400	5400	100
455	20231129	133100	1138907810	5400	5400	5400	5400	152
456	20231129	133000	1138087010	5400	5400	5400	5400	4
457	20231129	132900	1138065410	5400	5400	5400	5400	20
458	20231129	132800	1137957410	5370	5370	5370	5370	0
459	20231129	132700	1137957410	5370	5370	5380	5370	204
460	20231129	132600	1136861750	5360	5370	5370	5360	217
461	20231129	132500	1135698130	5360	5400	5400	5360	2391
462	20231129	132400	1122794330	5390	5390	5390	5390	1272
463	20231129	132300	1115938250	5380	5370	5380	5370	1853
464	20231129	132200	1105975360	5370	5370	5370	5360	545
465	20231129	132100	1103048730	5360	5360	5360	5350	78
466	20231129	132000	1102630710	5360	5360	5360	5360	265
467	20231129	131900	1101210310	5360	5360	5360	5360	95
468	20231129	131800	1100701110	5360	5360	5360	5360	0
469	20231129	131700	1100701110	5360	5360	5360	5360	0
470	20231129	131600	1100701110	5360	5360	5360	5360	1
471	20231129	131500	1100695750	5340	5340	5340	5340	30
472	20231129	131400	1100535550	5340	5340	5340	5340	1
473	20231129	131300	1100530210	5340	5340	5340	5340	0
474	20231129	131200	1100530210	5340	5340	5340	5340	140
475	20231129	131100	1099782610	5330	5330	5330	5330	1271
476	20231129	131000	1093008180	5340	5340	5340	5340	100
477	20231129	130900	1092474180	5340	5350	5350	5340	888
478	20231129	130800	1087731850	5350	5350	5350	5350	0
479	20231129	130700	1087731850	5350	5360	5360	5350	3610
480	20231129	130600	1068418250	5360	5360	5360	5350	983
481	20231129	130500	1063153090	5370	5370	5370	5370	13
482	20231129	130400	1063083280	5370	5370	5370	5370	5
483	20231129	130300	1063056430	5360	5380	5380	5360	1005
484	20231129	130200	1057669590	5380	5380	5380	5380	288
485	20231129	130100	1056120150	5380	5380	5380	5380	15
486	20231129	130000	1056039450	5390	5390	5390	5390	0
487	20231129	125900	1056039450	5390	5390	5390	5380	626
488	20231129	125800	1052667180	5380	5390	5390	5380	201
489	20231129	125700	1051585790	5390	5390	5390	5390	172
490	20231129	125600	1050658710	5380	5370	5380	5370	1913
491	20231129	125500	1040366940	5370	5370	5370	5360	185
492	20231129	125400	1039373510	5370	5370	5370	5370	0
493	20231129	125300	1039373510	5370	5370	5370	5370	200
494	20231129	125200	1038299510	5370	5380	5380	5370	166
495	20231129	125100	1037406860	5380	5380	5380	5380	100
496	20231129	125000	1036868860	5390	5360	5390	5360	260
497	20231129	124900	1035469260	5360	5370	5380	5360	1315
498	20231129	124800	1028397800	5360	5360	5380	5360	223
499	20231129	124700	1027198520	5360	5380	5380	5360	55
500	20231129	124600	1026903690	5400	5400	5400	5400	0
501	20231129	124500	1026903690	5400	5360	5400	5350	844
502	20231129	124400	1022386630	5370	5370	5370	5370	21
503	20231129	124300	1022273860	5370	5380	5380	5370	204
504	20231129	124200	1021178340	5380	5360	5380	5360	286
505	20231129	124100	1019645040	5350	5380	5380	5350	650
506	20231129	124000	1016165970	5380	5380	5380	5380	201
507	20231129	123900	1015084590	5380	5450	5450	5380	15300
508	20231129	123800	932146080	5440	5450	5450	5430	1195
509	20231129	123700	925644030	5450	5430	5450	5430	2882
510	20231129	123600	909965620	5440	5430	5440	5420	2075
511	20231129	123500	898696100	5420	5390	5420	5390	5282
512	20231129	123400	870135020	5380	5380	5390	5380	2168
513	20231129	123300	858463280	5380	5380	5380	5380	331
514	20231129	123200	856682500	5380	5380	5380	5380	21
515	20231129	123100	856569520	5380	5350	5380	5350	504
516	20231129	123000	853865870	5350	5350	5350	5350	1
517	20231129	122900	853860520	5350	5350	5350	5350	0
518	20231129	122800	853860520	5350	5350	5350	5350	70
519	20231129	122700	853486020	5350	5360	5360	5350	104
520	20231129	122600	852929580	5350	5350	5360	5350	301
521	20231129	122500	851319030	5350	5370	5380	5350	20
522	20231129	122400	851211710	5350	5360	5370	5350	107
523	20231129	122300	850638660	5360	5370	5370	5360	80
524	20231129	122200	850209220	5380	5370	5380	5360	165
525	20231129	122100	849323230	5370	5370	5370	5370	0
526	20231129	122000	849323230	5370	5380	5380	5370	1109
527	20231129	121900	843356910	5370	5360	5370	5360	1379
528	20231129	121800	835951700	5360	5360	5360	5360	70
529	20231129	121700	835576500	5350	5360	5360	5350	324
530	20231129	121600	833840820	5360	5360	5360	5360	11
531	20231129	121500	833781860	5360	5360	5360	5360	50
532	20231129	121400	833513860	5350	5350	5350	5350	46
533	20231129	121300	833267760	5350	5350	5350	5350	245
534	20231129	121200	831957010	5340	5340	5340	5340	0
535	20231129	121100	831957010	5340	5350	5350	5330	41
536	20231129	121000	831737780	5350	5340	5350	5330	73
537	20231129	120900	831348110	5350	5350	5350	5350	0
538	20231129	120800	831348110	5350	5330	5350	5330	1314
539	20231129	120700	824322540	5350	5330	5350	5330	8
540	20231129	120600	824279840	5340	5340	5340	5340	0
541	20231129	120500	824279840	5340	5340	5350	5340	50
542	20231129	120400	824012640	5350	5350	5350	5350	4
543	20231129	120300	823991240	5350	5320	5350	5320	17
544	20231129	120200	823900640	5320	5320	5320	5320	4
545	20231129	120100	823879360	5310	5320	5320	5310	19
546	20231129	120000	823778360	5320	5350	5350	5320	218
547	20231129	115900	822616170	5350	5320	5350	5320	288
548	20231129	115800	821083710	5310	5310	5310	5310	1087
549	20231129	115700	815311740	5300	5300	5300	5300	39
550	20231129	115600	815105040	5300	5300	5300	5300	23
551	20231129	115500	814983140	5310	5310	5310	5310	0
552	20231129	115400	814983140	5310	5270	5310	5270	27
553	20231129	115300	814840450	5270	5310	5310	5270	2051
554	20231129	115200	804002900	5290	5300	5300	5290	314
555	20231129	115100	802338790	5310	5310	5310	5300	102
556	20231129	115000	801797190	5320	5320	5330	5320	32
557	20231129	114900	801626940	5350	5340	5350	5340	20
558	20231129	114800	801519960	5350	5350	5350	5340	51
559	20231129	114700	801247180	5360	5360	5360	5360	11
560	20231129	114600	801188220	5370	5370	5370	5370	310
561	20231129	114500	799523520	5360	5360	5360	5350	153
562	20231129	114400	798703460	5370	5370	5380	5330	106
563	20231129	114300	798135610	5380	5320	5380	5320	204
564	20231129	114200	797043610	5310	5290	5310	5290	181
565	20231129	114100	796084260	5290	5300	5300	5290	200
566	20231129	114000	795026160	5300	5310	5310	5300	1304
567	20231129	113900	788113100	5320	5330	5330	5320	1691
568	20231129	113800	779110810	5330	5350	5360	5330	952
569	20231129	113700	774014360	5340	5360	5370	5340	1691
570	20231129	113600	764970670	5360	5360	5360	5360	15
571	20231129	113500	764890270	5360	5360	5360	5360	397
572	20231129	113400	762762350	5330	5330	5330	5330	7
573	20231129	113300	762725040	5320	5320	5320	5320	61
574	20231129	113200	762400520	5320	5310	5320	5310	29
575	20231129	113100	762246440	5310	5310	5310	5310	50
576	20231129	113000	761980940	5330	5330	5330	5330	13
577	20231129	112900	761911650	5340	5340	5340	5340	206
578	20231129	112800	760811610	5340	5340	5340	5340	0
579	20231129	112700	760811610	5340	5310	5340	5310	1744
580	20231129	112600	751500030	5310	5330	5330	5310	54
581	20231129	112500	751213210	5330	5320	5330	5320	481
582	20231129	112400	748650140	5320	5330	5330	5320	77
583	20231129	112300	748240320	5300	5290	5310	5290	763
584	20231129	112200	744199930	5280	5280	5280	5280	170
585	20231129	112100	743302330	5280	5280	5280	5280	100
586	20231129	112000	742774330	5270	5270	5280	5270	510
587	20231129	111900	740086530	5270	5270	5270	5270	536
588	20231129	111800	737261810	5260	5270	5280	5260	2467
589	20231129	111700	724272740	5280	5280	5280	5280	345
590	20231129	111600	722451140	5280	5300	5300	5280	1304
591	20231129	111500	715554350	5310	5310	5310	5310	0
592	20231129	111400	715554350	5310	5310	5310	5310	113
593	20231129	111300	714954320	5310	5320	5320	5310	152
594	20231129	111200	714145700	5310	5310	5310	5310	88
595	20231129	111100	713678420	5300	5300	5300	5300	74
596	20231129	111000	713286220	5270	5300	5300	5270	2271
597	20231129	110900	701285880	5300	5330	5330	5300	1886
598	20231129	110800	691281230	5330	5330	5330	5330	24
599	20231129	110700	691153310	5330	5320	5330	5320	19
600	20231129	110600	691052180	5330	5320	5330	5320	81
601	20231129	110500	690620750	5340	5310	5340	5310	217
602	20231129	110400	689468330	5300	5350	5350	5300	2184
603	20231129	110300	677855680	5350	5340	5350	5340	50
604	20231129	110200	677588380	5340	5370	5370	5340	1736
605	20231129	110100	668299560	5350	5380	5380	5350	2457
606	20231129	110000	655127890	5370	5370	5370	5370	0
607	20231129	105900	655127890	5370	5380	5420	5350	1360
608	20231129	105800	647829990	5370	5400	5400	5370	2379
609	20231129	105700	635023470	5400	5390	5400	5390	875
610	20231129	105600	630303730	5390	5370	5430	5370	727
611	20231129	105500	626384680	5380	5440	5450	5380	9434
612	20231129	105400	575358090	5430	5370	5430	5370	11882
613	20231129	105300	511415320	5350	5340	5380	5340	5859
614	20231129	105200	479955060	5360	5360	5370	5340	5965
615	20231129	105100	448011600	5360	5350	5360	5330	3107
616	20231129	105000	431389870	5340	5310	5350	5310	2006
617	20231129	104900	420689370	5310	5310	5330	5300	261
618	20231129	104800	419303080	5310	5330	5330	5270	2734
619	20231129	104700	404796390	5330	5310	5340	5310	2361
620	20231129	104600	392200760	5320	5300	5330	5300	4232
621	20231129	104500	369683680	5290	5270	5290	5270	973
622	20231129	104400	364545630	5260	5260	5260	5260	269
623	20231129	104300	363130690	5260	5270	5280	5260	1936
624	20231129	104200	352944100	5270	5280	5280	5270	160
625	20231129	104100	352100620	5290	5290	5290	5290	1054
626	20231129	104000	346524960	5290	5290	5290	5290	1348
627	20231129	103900	339394040	5290	5290	5290	5290	2081
628	20231129	103800	328385550	5280	5290	5290	5280	124
629	20231129	103700	327730530	5290	5290	5290	5290	211
630	20231129	103600	326614340	5300	5290	5300	5280	1536
631	20231129	103500	318484140	5300	5280	5300	5270	4582
632	20231129	103400	294244300	5270	5260	5270	5250	1474
633	20231129	103300	286481780	5250	5250	5250	5240	2844
634	20231129	103200	271550900	5250	5230	5250	5230	3629
635	20231129	103100	252542160	5230	5230	5230	5230	10
636	20231129	103000	252489860	5230	5230	5230	5230	662
637	20231129	102900	249027600	5230	5220	5230	5210	64
638	20231129	102800	248693130	5220	5200	5220	5200	528
639	20231129	102700	245940270	5220	5200	5220	5200	841
640	20231129	102600	241562340	5200	5200	5200	5190	827
641	20231129	102500	237264000	5200	5200	5200	5200	6
642	20231129	102400	237232800	5200	5210	5210	5200	239
643	20231129	102300	235989120	5210	5200	5210	5200	153
644	20231129	102200	235192820	5200	5220	5220	5200	72
645	20231129	102100	234817320	5220	5210	5220	5200	1012
646	20231129	102000	229534760	5220	5200	5220	5190	520
647	20231129	101900	226831340	5200	5210	5220	5200	77
648	20231129	101800	226430820	5210	5220	5220	5210	58
649	20231129	101700	226128170	5210	5210	5210	5210	57
650	20231129	101600	225831200	5200	5200	5200	5200	1755
651	20231129	101500	216705200	5220	5220	5220	5210	1690
652	20231129	101400	207896190	5230	5220	5230	5220	1199
653	20231129	101300	201635410	5220	5230	5230	5210	888
654	20231129	101200	197005170	5230	5230	5230	5210	383
655	20231129	101100	195005740	5230	5230	5230	5220	440
656	20231129	101000	192708100	5230	5200	5230	5200	555
657	20231129	100900	189814650	5210	5210	5210	5200	136
658	20231129	100800	189107080	5200	5190	5210	5190	2053
659	20231129	100700	178431190	5180	5190	5190	5180	213
660	20231129	100600	177325770	5180	5170	5190	5170	873
661	20231129	100500	172801000	5200	5170	5200	5130	3282
662	20231129	100400	155819720	5170	5110	5170	5110	3756
663	20231129	100300	136479900	5120	5080	5120	5080	3137
664	20231129	100200	120540990	5080	5080	5080	5080	20
665	20231129	100100	120439390	5080	5060	5080	5060	610
666	20231129	100000	117340790	5080	5080	5080	5080	0
667	20231129	095900	117340790	5080	5070	5080	5070	2
668	20231129	095800	117330640	5070	5070	5070	5070	100
669	20231129	095700	116823640	5070	5080	5080	5070	140
670	20231129	095600	116113830	5070	5070	5070	5070	23
671	20231129	095500	115997220	5080	5080	5080	5080	0
672	20231129	095400	115997220	5080	5080	5080	5050	20
673	20231129	095300	115895650	5050	5060	5060	5050	644
674	20231129	095200	112637310	5080	5080	5080	5080	1
675	20231129	095100	112632230	5060	5060	5060	5060	37
676	20231129	095000	112445010	5060	5080	5080	5060	1422
677	20231129	094900	105233400	5090	5080	5090	5080	6
678	20231129	094800	105202910	5080	5080	5080	5080	158
679	20231129	094700	104400270	5080	5090	5090	5080	110
680	20231129	094600	103841370	5090	5080	5090	5080	111
681	20231129	094500	103277380	5090	5090	5090	5090	2
682	20231129	094400	103267200	5080	5080	5080	5080	104
683	20231129	094300	102738880	5080	5090	5090	5080	156
684	20231129	094200	101945840	5090	5090	5090	5090	20
685	20231129	094100	101844040	5100	5080	5100	5080	182
686	20231129	094000	100919420	5080	5090	5090	5080	215
687	20231129	093900	99826070	5090	5110	5110	5090	206
688	20231129	093800	98777410	5110	5110	5110	5110	1
689	20231129	093700	98772300	5090	5110	5110	5090	295
690	20231129	093600	97269250	5110	5100	5110	5100	326
691	20231129	093500	95606440	5110	5120	5120	5110	452
692	20231129	093400	93294020	5140	5120	5140	5120	531
693	20231129	093300	90564970	5130	5130	5140	5130	44
694	20231129	093200	90339110	5130	5140	5140	5130	145
695	20231129	093100	89594560	5150	5130	5150	5130	10
696	20231129	093000	89543160	5130	5150	5150	5130	200
697	20231129	092900	88515550	5160	5160	5160	5160	682
698	20231129	092800	84996430	5170	5160	5170	5160	272
699	20231129	092700	83592890	5160	5160	5170	5150	301
700	20231129	092600	82038990	5170	5100	5180	5100	3416
701	20231129	092500	64448170	5110	5110	5110	5110	0
702	20231129	092400	64448170	5110	5120	5130	5110	536
703	20231129	092300	61699590	5130	5120	5130	5120	1644
704	20231129	092200	53279810	5120	5130	5130	5120	21
705	20231129	092100	53172280	5120	5060	5120	5060	1045
706	20231129	092000	47826250	5100	5050	5100	5050	1483
707	20231129	091900	40286030	5080	5060	5080	5060	101
708	20231129	091800	39773790	5060	5060	5060	5060	1000
709	20231129	091700	34713790	5070	5070	5070	5070	101
710	20231129	091600	34201720	5060	5040	5060	5040	75
711	20231129	091500	33823160	5030	5060	5060	5020	712
712	20231129	091400	30238210	5060	5060	5060	5060	109
713	20231129	091300	29686670	5090	5090	5090	5090	0
714	20231129	091200	29686670	5090	5060	5090	5060	137
715	20231129	091100	28990440	5070	5070	5070	5070	0
716	20231129	091000	28990440	5070	5050	5070	5050	107
717	20231129	090900	28449350	5050	5040	5050	5010	19
718	20231129	090800	28353610	5040	5040	5050	5010	217
719	20231129	090700	27262430	5040	5030	5040	5030	5
720	20231129	090600	27237240	5020	5040	5040	5020	1118
721	20231129	090500	21607620	5040	5030	5040	5020	97
722	20231129	090400	21119070	5030	5050	5050	5030	756
723	20231129	090300	17311060	5050	5060	5060	5050	369
724	20231129	090200	15445600	5080	5090	5090	5080	1247
725	20231129	090100	9107350	5110	5090	5110	5090	875
726	20231129	090000	4646100	5100	5100	5100	5100	910