KissMeData/002990/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	183800	438505130	5420	5420	5420	5420	3532
3	20231129	183700	438505130	5420	5420	5420	5420	0
4	20231129	183600	438505130	5420	5420	5420	5420	0
5	20231129	183500	438505130	5420	5420	5420	5420	0
6	20231129	183400	438505130	5420	5420	5420	5420	0
7	20231129	183300	438505130	5420	5420	5420	5420	0
8	20231129	183200	438505130	5420	5420	5420	5420	0
9	20231129	183100	438505130	5420	5420	5420	5420	0
10	20231129	183000	438505130	5420	5420	5420	5420	0
11	20231129	182900	438505130	5420	5420	5420	5420	0
12	20231129	182800	438505130	5420	5420	5420	5420	0
13	20231129	182700	438505130	5420	5420	5420	5420	0
14	20231129	182600	438505130	5420	5420	5420	5420	0
15	20231129	182500	438505130	5420	5420	5420	5420	0
16	20231129	182400	438505130	5420	5420	5420	5420	0
17	20231129	182300	438505130	5420	5420	5420	5420	0
18	20231129	182200	438505130	5420	5420	5420	5420	0
19	20231129	182100	438505130	5420	5420	5420	5420	0
20	20231129	182000	438505130	5420	5420	5420	5420	0
21	20231129	181900	438505130	5420	5420	5420	5420	0
22	20231129	181800	438505130	5420	5420	5420	5420	0
23	20231129	181700	438505130	5420	5420	5420	5420	0
24	20231129	181600	438505130	5420	5420	5420	5420	0
25	20231129	181500	438505130	5420	5420	5420	5420	0
26	20231129	181400	438505130	5420	5420	5420	5420	0
27	20231129	181300	438505130	5420	5420	5420	5420	0
28	20231129	181200	438505130	5420	5420	5420	5420	0
29	20231129	181100	438505130	5420	5420	5420	5420	0
30	20231129	181000	438505130	5420	5420	5420	5420	0
31	20231129	180900	438505130	5420	5420	5420	5420	0
32	20231129	180800	438505130	5420	5420	5420	5420	3532
33	20231129	180700	438505130	5420	5420	5420	5420	0
34	20231129	180600	438505130	5420	5420	5420	5420	0
35	20231129	180500	438505130	5420	5420	5420	5420	0
36	20231129	180400	438505130	5420	5420	5420	5420	0
37	20231129	180300	438505130	5420	5420	5420	5420	0
38	20231129	180200	438505130	5420	5420	5420	5420	0
39	20231129	180100	438505130	5420	5420	5420	5420	0
40	20231129	180000	438505130	5420	5420	5420	5420	0
41	20231129	175900	438505130	5420	5420	5420	5420	0
42	20231129	175800	438505130	5420	5420	5420	5420	0
43	20231129	175700	438505130	5420	5420	5420	5420	0
44	20231129	175600	438505130	5420	5420	5420	5420	0
45	20231129	175500	438505130	5420	5420	5420	5420	0
46	20231129	175400	438505130	5420	5420	5420	5420	0
47	20231129	175300	438505130	5420	5420	5420	5420	0
48	20231129	175200	438505130	5420	5420	5420	5420	0
49	20231129	175100	438505130	5420	5420	5420	5420	0
50	20231129	175000	438505130	5420	5420	5420	5420	0
51	20231129	174900	438505130	5420	5420	5420	5420	0
52	20231129	174800	438505130	5420	5420	5420	5420	0
53	20231129	174700	438505130	5420	5420	5420	5420	0
54	20231129	174600	438505130	5420	5420	5420	5420	0
55	20231129	174500	438505130	5420	5420	5420	5420	0
56	20231129	174400	438505130	5420	5420	5420	5420	0
57	20231129	174300	438505130	5420	5420	5420	5420	0
58	20231129	174200	438505130	5420	5420	5420	5420	0
59	20231129	174100	438505130	5420	5420	5420	5420	0
60	20231129	174000	438505130	5420	5420	5420	5420	0
61	20231129	173900	438505130	5420	5420	5420	5420	0
62	20231129	173800	438505130	5420	5420	5420	5420	3532
63	20231129	173700	438505130	5420	5420	5420	5420	0
64	20231129	173600	438505130	5420	5420	5420	5420	0
65	20231129	173500	438505130	5420	5420	5420	5420	0
66	20231129	173400	438505130	5420	5420	5420	5420	0
67	20231129	173300	438505130	5420	5420	5420	5420	0
68	20231129	173200	438505130	5420	5420	5420	5420	0
69	20231129	173100	438505130	5420	5420	5420	5420	0
70	20231129	173000	438505130	5420	5420	5420	5420	0
71	20231129	172900	438505130	5420	5420	5420	5420	0
72	20231129	172800	438505130	5420	5420	5420	5420	0
73	20231129	172700	438505130	5420	5420	5420	5420	0
74	20231129	172600	438505130	5420	5420	5420	5420	0
75	20231129	172500	438505130	5420	5420	5420	5420	0
76	20231129	172400	438505130	5420	5420	5420	5420	0
77	20231129	172300	438505130	5420	5420	5420	5420	0
78	20231129	172200	438505130	5420	5420	5420	5420	0
79	20231129	172100	438505130	5420	5420	5420	5420	0
80	20231129	172000	438505130	5420	5420	5420	5420	0
81	20231129	171900	438505130	5420	5420	5420	5420	0
82	20231129	171800	438505130	5420	5420	5420	5420	0
83	20231129	171700	438505130	5420	5420	5420	5420	0
84	20231129	171600	438505130	5420	5420	5420	5420	0
85	20231129	171500	438505130	5420	5420	5420	5420	0
86	20231129	171400	438505130	5420	5420	5420	5420	0
87	20231129	171300	438505130	5420	5420	5420	5420	0
88	20231129	171200	438505130	5420	5420	5420	5420	0
89	20231129	171100	438505130	5420	5420	5420	5420	0
90	20231129	171000	438505130	5420	5420	5420	5420	0
91	20231129	170900	438505130	5420	5420	5420	5420	0
92	20231129	170800	438505130	5420	5420	5420	5420	3532
93	20231129	170700	438505130	5420	5420	5420	5420	0
94	20231129	170600	438505130	5420	5420	5420	5420	0
95	20231129	170500	438505130	5420	5420	5420	5420	0
96	20231129	170400	438505130	5420	5420	5420	5420	0
97	20231129	170300	438505130	5420	5420	5420	5420	0
98	20231129	170200	438505130	5420	5420	5420	5420	0
99	20231129	170100	438505130	5420	5420	5420	5420	0
100	20231129	170000	438505130	5420	5420	5420	5420	0
101	20231129	165900	438505130	5420	5420	5420	5420	0
102	20231129	165800	438505130	5420	5420	5420	5420	0
103	20231129	165700	438505130	5420	5420	5420	5420	0
104	20231129	165600	438505130	5420	5420	5420	5420	0
105	20231129	165500	438505130	5420	5420	5420	5420	0
106	20231129	165400	438505130	5420	5420	5420	5420	0
107	20231129	165300	438505130	5420	5420	5420	5420	0
108	20231129	165200	438505130	5420	5420	5420	5420	0
109	20231129	165100	438505130	5420	5420	5420	5420	0
110	20231129	165000	438505130	5420	5420	5420	5420	0
111	20231129	164900	438505130	5420	5420	5420	5420	0
112	20231129	164800	438505130	5420	5420	5420	5420	0
113	20231129	164700	438505130	5420	5420	5420	5420	0
114	20231129	164600	438505130	5420	5420	5420	5420	0
115	20231129	164500	438505130	5420	5420	5420	5420	0
116	20231129	164400	438505130	5420	5420	5420	5420	0
117	20231129	164300	438505130	5420	5420	5420	5420	0
118	20231129	164200	438505130	5420	5420	5420	5420	0
119	20231129	164100	438505130	5420	5420	5420	5420	0
120	20231129	164000	438505130	5420	5420	5420	5420	0
121	20231129	163900	438505130	5420	5420	5420	5420	0
122	20231129	163800	438505130	5420	5420	5420	5420	3532
123	20231129	163700	438505130	5420	5420	5420	5420	0
124	20231129	163600	438505130	5420	5420	5420	5420	0
125	20231129	163500	438505130	5420	5420	5420	5420	0
126	20231129	163400	438505130	5420	5420	5420	5420	0
127	20231129	163300	438505130	5420	5420	5420	5420	0
128	20231129	163200	438505130	5420	5420	5420	5420	0
129	20231129	163100	438505130	5420	5420	5420	5420	0
130	20231129	163000	438505130	5420	5420	5420	5420	0
131	20231129	162900	438505130	5420	5420	5420	5420	0
132	20231129	162800	438505130	5420	5420	5420	5420	0
133	20231129	162700	438505130	5420	5420	5420	5420	0
134	20231129	162600	438505130	5420	5420	5420	5420	0
135	20231129	162500	438505130	5420	5420	5420	5420	0
136	20231129	162400	438505130	5420	5420	5420	5420	0
137	20231129	162300	438505130	5420	5420	5420	5420	0
138	20231129	162200	438505130	5420	5420	5420	5420	0
139	20231129	162100	438505130	5420	5420	5420	5420	0
140	20231129	162000	438505130	5420	5420	5420	5420	0
141	20231129	161900	438505130	5420	5420	5420	5420	0
142	20231129	161800	438505130	5420	5420	5420	5420	0
143	20231129	161700	438505130	5420	5420	5420	5420	0
144	20231129	161600	438505130	5420	5420	5420	5420	0
145	20231129	161500	438505130	5420	5420	5420	5420	0
146	20231129	161400	438505130	5420	5420	5420	5420	0
147	20231129	161300	438505130	5420	5420	5420	5420	0
148	20231129	161200	438505130	5420	5420	5420	5420	0
149	20231129	161100	438505130	5420	5420	5420	5420	0
150	20231129	161000	438505130	5420	5420	5420	5420	0
151	20231129	160900	438505130	5420	5420	5420	5420	0
152	20231129	160800	438505130	5420	5420	5420	5420	3532
153	20231129	160700	438505130	5420	5420	5420	5420	0
154	20231129	160600	438505130	5420	5420	5420	5420	0
155	20231129	160500	438505130	5420	5420	5420	5420	0
156	20231129	160400	438505130	5420	5420	5420	5420	0
157	20231129	160300	438505130	5420	5420	5420	5420	0
158	20231129	160200	438505130	5420	5420	5420	5420	0
159	20231129	160100	438505130	5420	5420	5420	5420	0
160	20231129	160000	438505130	5420	5420	5420	5420	0
161	20231129	155900	438505130	5420	5420	5420	5420	0
162	20231129	155800	438505130	5420	5420	5420	5420	0
163	20231129	155700	438505130	5420	5420	5420	5420	0
164	20231129	155600	438505130	5420	5420	5420	5420	0
165	20231129	155500	438505130	5420	5420	5420	5420	0
166	20231129	155400	438505130	5420	5420	5420	5420	0
167	20231129	155300	438505130	5420	5420	5420	5420	0
168	20231129	155200	438505130	5420	5420	5420	5420	0
169	20231129	155100	438505130	5420	5420	5420	5420	0
170	20231129	155000	438505130	5420	5420	5420	5420	0
171	20231129	154900	438505130	5420	5420	5420	5420	0
172	20231129	154800	438505130	5420	5420	5420	5420	0
173	20231129	154700	438505130	5420	5420	5420	5420	0
174	20231129	154600	438505130	5420	5420	5420	5420	0
175	20231129	154500	438505130	5420	5420	5420	5420	0
176	20231129	154400	438505130	5420	5420	5420	5420	0
177	20231129	154300	438505130	5420	5420	5420	5420	0
178	20231129	154200	438505130	5420	5420	5420	5420	0
179	20231129	154100	438505130	5420	5420	5420	5420	0
180	20231129	154000	438505130	5420	5420	5420	5420	0
181	20231129	153900	438505130	5420	5420	5420	5420	0
182	20231129	153800	438505130	5420	5420	5420	5420	3532
183	20231129	153700	438505130	5420	5420	5420	5420	0
184	20231129	153600	438505130	5420	5420	5420	5420	0
185	20231129	153500	438505130	5420	5420	5420	5420	0
186	20231129	153400	438505130	5420	5420	5420	5420	0
187	20231129	153300	438505130	5420	5420	5420	5420	0
188	20231129	153200	438505130	5420	5420	5420	5420	0
189	20231129	153100	438505130	5420	5420	5420	5420	0
190	20231129	153000	438505130	5420	5420	5420	5420	3532
191	20231129	152900	419361690	5420	5420	5420	5420	0
192	20231129	152800	419361690	5420	5420	5420	5420	0
193	20231129	152700	419361690	5420	5420	5420	5420	0
194	20231129	152600	419361690	5420	5420	5420	5420	0
195	20231129	152500	419361690	5420	5420	5420	5420	0
196	20231129	152400	419361690	5420	5420	5420	5420	0
197	20231129	152300	419361690	5420	5420	5420	5420	0
198	20231129	152200	419361690	5420	5420	5420	5420	0
199	20231129	152100	419361690	5420	5420	5420	5420	0
200	20231129	152000	419361690	5420	5420	5420	5420	0
201	20231129	151900	419361690	5420	5420	5420	5400	63
202	20231129	151800	419020750	5420	5410	5420	5410	93
203	20231129	151700	418517610	5400	5400	5400	5400	100
204	20231129	151600	417977610	5400	5400	5400	5400	30
205	20231129	151500	417815610	5410	5410	5410	5410	0
206	20231129	151400	417815610	5410	5410	5410	5410	0
207	20231129	151300	417815610	5410	5410	5410	5410	6
208	20231129	151200	417783150	5410	5400	5410	5400	104
209	20231129	151100	417221540	5400	5400	5400	5400	50
210	20231129	151000	416951540	5400	5400	5400	5400	888
211	20231129	150900	412156340	5410	5410	5410	5410	1
212	20231129	150800	412150930	5400	5410	5410	5400	153
213	20231129	150700	411324720	5410	5410	5410	5410	3
214	20231129	150600	411308490	5410	5410	5410	5410	0
215	20231129	150500	411308490	5410	5400	5410	5400	69
216	20231129	150400	410935300	5410	5410	5410	5410	8638
217	20231129	150300	364203720	5420	5420	5420	5420	0
218	20231129	150200	364203720	5420	5420	5420	5420	0
219	20231129	150100	364203720	5420	5420	5420	5420	42
220	20231129	150000	363976080	5420	5420	5420	5420	0
221	20231129	145900	363976080	5420	5420	5420	5420	0
222	20231129	145800	363976080	5420	5420	5420	5420	5
223	20231129	145700	363948980	5410	5410	5410	5410	0
224	20231129	145600	363948980	5410	5410	5410	5410	0
225	20231129	145500	363948980	5410	5410	5410	5410	11
226	20231129	145400	363889470	5420	5420	5420	5420	0
227	20231129	145300	363889470	5420	5420	5420	5420	0
228	20231129	145200	363889470	5420	5420	5420	5420	0
229	20231129	145100	363889470	5420	5420	5420	5420	0
230	20231129	145000	363889470	5420	5420	5420	5420	0
231	20231129	144900	363889470	5420	5420	5420	5420	189
232	20231129	144800	362865090	5410	5420	5420	5410	3
233	20231129	144700	362848840	5420	5420	5420	5420	1
234	20231129	144600	362843420	5410	5410	5410	5410	3159
235	20231129	144500	345753230	5410	5410	5410	5410	1355
236	20231129	144400	338422680	5420	5420	5420	5420	1
237	20231129	144300	338417260	5430	5430	5430	5430	0
238	20231129	144200	338417260	5430	5420	5430	5420	333
239	20231129	144100	336612390	5420	5420	5420	5420	116
240	20231129	144000	335983670	5420	5420	5420	5420	1
241	20231129	143900	335978250	5420	5420	5420	5420	77
242	20231129	143800	335560910	5410	5410	5410	5410	206
243	20231129	143700	334446450	5420	5420	5420	5420	0
244	20231129	143600	334446450	5420	5420	5420	5420	0
245	20231129	143500	334446450	5420	5420	5420	5420	0
246	20231129	143400	334446450	5420	5420	5420	5420	160
247	20231129	143300	333579250	5420	5420	5420	5420	0
248	20231129	143200	333579250	5420	5420	5420	5420	73
249	20231129	143100	333183590	5430	5430	5430	5430	0
250	20231129	143000	333183590	5430	5430	5430	5430	0
251	20231129	142900	333183590	5430	5430	5430	5430	2
252	20231129	142800	333172730	5420	5430	5430	5420	173
253	20231129	142700	332234340	5420	5420	5420	5420	0
254	20231129	142600	332234340	5420	5420	5420	5420	10
255	20231129	142500	332180140	5430	5430	5430	5430	0
256	20231129	142400	332180140	5430	5420	5430	5420	28
257	20231129	142300	332028370	5420	5420	5420	5420	0
258	20231129	142200	332028370	5420	5420	5420	5420	0
259	20231129	142100	332028370	5420	5420	5420	5420	0
260	20231129	142000	332028370	5420	5420	5420	5420	0
261	20231129	141900	332028370	5420	5420	5420	5420	0
262	20231129	141800	332028370	5420	5420	5420	5420	0
263	20231129	141700	332028370	5420	5420	5420	5420	50
264	20231129	141600	331757370	5420	5420	5420	5420	0
265	20231129	141500	331757370	5420	5420	5420	5420	1
266	20231129	141400	331751950	5420	5420	5420	5420	3
267	20231129	141300	331735690	5430	5430	5430	5430	0
268	20231129	141200	331735690	5430	5430	5430	5430	1
269	20231129	141100	331730260	5420	5420	5420	5420	283
270	20231129	141000	330196400	5410	5410	5410	5410	314
271	20231129	140900	328497660	5410	5410	5410	5410	0
272	20231129	140800	328497660	5410	5410	5410	5410	0
273	20231129	140700	328497660	5410	5410	5410	5410	0
274	20231129	140600	328497660	5410	5410	5410	5410	0
275	20231129	140500	328497660	5410	5410	5410	5410	0
276	20231129	140400	328497660	5410	5410	5410	5410	0
277	20231129	140300	328497660	5410	5410	5410	5410	10
278	20231129	140200	328443560	5410	5410	5410	5410	0
279	20231129	140100	328443560	5410	5410	5410	5410	0
280	20231129	140000	328443560	5410	5410	5410	5410	0
281	20231129	135900	328443560	5410	5410	5410	5410	30
282	20231129	135800	328281260	5420	5420	5420	5420	4
283	20231129	135700	328259580	5420	5420	5420	5420	1
284	20231129	135600	328254160	5420	5420	5420	5420	400
285	20231129	135500	326086160	5420	5420	5420	5420	5
286	20231129	135400	326059060	5430	5430	5430	5430	0
287	20231129	135300	326059060	5430	5430	5430	5430	0
288	20231129	135200	326059060	5430	5420	5430	5420	101
289	20231129	135100	325511630	5420	5420	5420	5420	0
290	20231129	135000	325511630	5420	5420	5420	5420	380
291	20231129	134900	323452030	5420	5420	5420	5420	8
292	20231129	134800	323408670	5420	5420	5420	5420	0
293	20231129	134700	323408670	5420	5420	5420	5420	0
294	20231129	134600	323408670	5420	5420	5420	5420	0
295	20231129	134500	323408670	5420	5420	5420	5420	0
296	20231129	134400	323408670	5420	5420	5420	5420	0
297	20231129	134300	323408670	5420	5420	5420	5420	70
298	20231129	134200	323029270	5430	5430	5430	5430	0
299	20231129	134100	323029270	5430	5420	5430	5420	101
300	20231129	134000	322481840	5420	5420	5420	5420	5
301	20231129	133900	322454740	5420	5420	5420	5420	0
302	20231129	133800	322454740	5420	5420	5420	5420	0
303	20231129	133700	322454740	5420	5420	5420	5420	10
304	20231129	133600	322400540	5420	5420	5420	5420	800
305	20231129	133500	318064540	5410	5410	5410	5410	0
306	20231129	133400	318064540	5410	5420	5420	5410	49
307	20231129	133300	317799420	5420	5420	5420	5420	1009
308	20231129	133200	312330640	5420	5420	5420	5420	40
309	20231129	133100	312113840	5420	5420	5420	5420	0
310	20231129	133000	312113840	5420	5420	5420	5420	2
311	20231129	132900	312103000	5420	5420	5420	5420	0
312	20231129	132800	312103000	5420	5420	5420	5420	1
313	20231129	132700	312097580	5420	5420	5420	5420	0
314	20231129	132600	312097580	5420	5420	5420	5420	0
315	20231129	132500	312097580	5420	5420	5420	5420	0
316	20231129	132400	312097580	5420	5420	5420	5420	0
317	20231129	132300	312097580	5420	5420	5420	5420	0
318	20231129	132200	312097580	5420	5420	5420	5420	0
319	20231129	132100	312097580	5420	5420	5420	5420	100
320	20231129	132000	311555580	5410	5410	5410	5410	0
321	20231129	131900	311555580	5410	5410	5410	5410	1
322	20231129	131800	311550170	5420	5420	5420	5420	0
323	20231129	131700	311550170	5420	5420	5420	5420	0
324	20231129	131600	311550170	5420	5420	5420	5420	0
325	20231129	131500	311550170	5420	5420	5420	5420	0
326	20231129	131400	311550170	5420	5420	5420	5420	100
327	20231129	131300	311008170	5420	5420	5420	5420	5
328	20231129	131200	310981070	5420	5420	5420	5420	0
329	20231129	131100	310981070	5420	5420	5420	5420	0
330	20231129	131000	310981070	5420	5420	5420	5420	76
331	20231129	130900	310569150	5430	5430	5430	5430	2
332	20231129	130800	310558290	5410	5410	5410	5410	0
333	20231129	130700	310558290	5410	5410	5410	5410	0
334	20231129	130600	310558290	5410	5420	5430	5410	774
335	20231129	130500	306363470	5420	5420	5420	5420	2905
336	20231129	130400	290618370	5420	5420	5420	5420	0
337	20231129	130300	290618370	5420	5420	5420	5420	0
338	20231129	130200	290618370	5420	5420	5420	5420	0
339	20231129	130100	290618370	5420	5420	5420	5420	20
340	20231129	130000	290509970	5430	5430	5430	5430	0
341	20231129	125900	290509970	5430	5430	5430	5430	0
342	20231129	125800	290509970	5430	5430	5430	5430	10
343	20231129	125700	290455670	5430	5430	5430	5430	10
344	20231129	125600	290401370	5430	5430	5430	5430	10
345	20231129	125500	290347070	5420	5420	5420	5420	118
346	20231129	125400	289707510	5430	5430	5430	5430	0
347	20231129	125300	289707510	5430	5430	5430	5430	0
348	20231129	125200	289707510	5430	5430	5430	5430	0
349	20231129	125100	289707510	5430	5430	5430	5430	0
350	20231129	125000	289707510	5430	5430	5430	5430	200
351	20231129	124900	288621510	5430	5420	5430	5420	169
352	20231129	124800	287704040	5430	5430	5430	5430	0
353	20231129	124700	287704040	5430	5430	5430	5430	0
354	20231129	124600	287704040	5430	5430	5430	5430	0
355	20231129	124500	287704040	5430	5430	5430	5430	650
356	20231129	124400	284174540	5450	5450	5450	5450	20
357	20231129	124300	284065540	5450	5450	5450	5450	0
358	20231129	124200	284065540	5450	5450	5450	5450	0
359	20231129	124100	284065540	5450	5450	5450	5450	0
360	20231129	124000	284065540	5450	5450	5450	5450	1
361	20231129	123900	284060090	5440	5440	5440	5440	0
362	20231129	123800	284060090	5440	5440	5440	5440	0
363	20231129	123700	284060090	5440	5440	5440	5440	6
364	20231129	123600	284027450	5440	5440	5440	5440	100
365	20231129	123500	283483450	5450	5440	5450	5440	101
366	20231129	123400	282934000	5440	5440	5440	5440	6
367	20231129	123300	282901360	5440	5440	5440	5440	0
368	20231129	123200	282901360	5440	5440	5440	5440	0
369	20231129	123100	282901360	5440	5440	5440	5440	0
370	20231129	123000	282901360	5440	5440	5440	5440	710
371	20231129	122900	279038960	5440	5440	5440	5440	397
372	20231129	122800	276879280	5450	5450	5450	5450	0
373	20231129	122700	276879280	5450	5450	5450	5450	0
374	20231129	122600	276879280	5450	5450	5450	5450	0
375	20231129	122500	276879280	5450	5450	5450	5450	0
376	20231129	122400	276879280	5450	5450	5450	5450	2
377	20231129	122300	276868380	5440	5440	5440	5440	0
378	20231129	122200	276868380	5440	5440	5440	5440	290
379	20231129	122100	275290780	5440	5440	5440	5440	0
380	20231129	122000	275290780	5440	5440	5440	5440	0
381	20231129	121900	275290780	5440	5440	5440	5440	0
382	20231129	121800	275290780	5440	5440	5440	5440	243
383	20231129	121700	273968860	5440	5440	5440	5440	0
384	20231129	121600	273968860	5440	5440	5440	5440	417
385	20231129	121500	271700380	5440	5440	5440	5440	573
386	20231129	121400	268583260	5450	5450	5450	5450	0
387	20231129	121300	268583260	5450	5450	5450	5450	0
388	20231129	121200	268583260	5450	5450	5450	5450	0
389	20231129	121100	268583260	5450	5450	5450	5450	20
390	20231129	121000	268474260	5440	5440	5440	5440	0
391	20231129	120900	268474260	5440	5440	5440	5440	0
392	20231129	120800	268474260	5440	5440	5440	5440	0
393	20231129	120700	268474260	5440	5440	5440	5440	501
394	20231129	120600	265748820	5450	5450	5450	5450	0
395	20231129	120500	265748820	5450	5450	5450	5450	1
396	20231129	120400	265743370	5440	5440	5440	5440	48
397	20231129	120300	265482250	5430	5430	5430	5430	90
398	20231129	120200	264993550	5440	5440	5440	5440	0
399	20231129	120100	264993550	5440	5440	5440	5440	973
400	20231129	120000	259700430	5460	5450	5460	5450	4
401	20231129	115900	259678610	5440	5450	5450	5440	2
402	20231129	115800	259667720	5450	5450	5450	5450	1248
403	20231129	115700	252866120	5450	5450	5450	5450	0
404	20231129	115600	252866120	5450	5450	5450	5450	0
405	20231129	115500	252866120	5450	5450	5450	5450	10
406	20231129	115400	252811620	5440	5440	5440	5440	5
407	20231129	115300	252784420	5440	5440	5440	5440	20
408	20231129	115200	252675620	5440	5440	5440	5440	0
409	20231129	115100	252675620	5440	5440	5440	5440	423
410	20231129	115000	250374500	5440	5440	5440	5440	557
411	20231129	114900	247344420	5440	5440	5440	5440	10
412	20231129	114800	247290020	5440	5440	5440	5440	0
413	20231129	114700	247290020	5440	5440	5440	5440	0
414	20231129	114600	247290020	5440	5440	5440	5440	0
415	20231129	114500	247290020	5440	5440	5440	5440	1
416	20231129	114400	247284580	5440	5440	5440	5440	14
417	20231129	114300	247208420	5430	5430	5430	5430	0
418	20231129	114200	247208420	5430	5430	5430	5430	10
419	20231129	114100	247154120	5430	5430	5430	5430	30
420	20231129	114000	246991220	5430	5430	5430	5430	0
421	20231129	113900	246991220	5430	5430	5430	5430	0
422	20231129	113800	246991220	5430	5430	5430	5430	71
423	20231129	113700	246605690	5440	5440	5440	5440	2
424	20231129	113600	246594810	5430	5430	5430	5430	0
425	20231129	113500	246594810	5430	5430	5430	5430	0
426	20231129	113400	246594810	5430	5430	5430	5430	43
427	20231129	113300	246361320	5430	5430	5430	5430	0
428	20231129	113200	246361320	5430	5430	5430	5430	6
429	20231129	113100	246328740	5430	5430	5430	5430	87
430	20231129	113000	245856330	5430	5430	5430	5430	0
431	20231129	112900	245856330	5430	5430	5430	5430	0
432	20231129	112800	245856330	5430	5430	5430	5430	80
433	20231129	112700	245421930	5430	5430	5430	5430	50
434	20231129	112600	245150430	5430	5430	5430	5430	0
435	20231129	112500	245150430	5430	5430	5430	5430	12
436	20231129	112400	245085270	5430	5430	5430	5430	10
437	20231129	112300	245030970	5430	5430	5430	5430	21
438	20231129	112200	244916940	5420	5420	5420	5420	1219
439	20231129	112100	238309960	5420	5420	5420	5420	0
440	20231129	112000	238309960	5420	5420	5420	5420	5
441	20231129	111900	238282860	5420	5420	5420	5420	6
442	20231129	111800	238250340	5420	5420	5420	5420	20
443	20231129	111700	238141940	5420	5420	5420	5420	0
444	20231129	111600	238141940	5420	5420	5420	5420	0
445	20231129	111500	238141940	5420	5420	5420	5420	0
446	20231129	111400	238141940	5420	5420	5420	5420	0
447	20231129	111300	238141940	5420	5410	5420	5410	76
448	20231129	111200	237730670	5410	5410	5410	5410	0
449	20231129	111100	237730670	5410	5410	5410	5410	350
450	20231129	111000	235837170	5410	5410	5410	5410	50
451	20231129	110900	235566670	5410	5410	5410	5410	0
452	20231129	110800	235566670	5410	5410	5410	5410	11
453	20231129	110700	235507160	5410	5410	5410	5410	100
454	20231129	110600	234966160	5410	5410	5410	5410	100
455	20231129	110500	234425160	5410	5410	5410	5410	0
456	20231129	110400	234425160	5410	5410	5410	5410	1010
457	20231129	110300	228961060	5410	5410	5410	5410	0
458	20231129	110200	228961060	5410	5410	5410	5410	0
459	20231129	110100	228961060	5410	5410	5410	5410	5
460	20231129	110000	228934010	5410	5410	5410	5410	0
461	20231129	105900	228934010	5410	5410	5410	5410	0
462	20231129	105800	228934010	5410	5410	5410	5410	3
463	20231129	105700	228917780	5410	5410	5410	5410	0
464	20231129	105600	228917780	5410	5410	5410	5410	200
465	20231129	105500	227835780	5400	5400	5400	5400	0
466	20231129	105400	227835780	5400	5400	5400	5400	0
467	20231129	105300	227835780	5400	5400	5400	5400	0
468	20231129	105200	227835780	5400	5400	5400	5400	0
469	20231129	105100	227835780	5400	5400	5400	5400	1
470	20231129	105000	227830380	5400	5410	5410	5400	6
471	20231129	104900	227797970	5400	5410	5410	5400	100
472	20231129	104800	227257670	5410	5400	5410	5400	492
473	20231129	104700	224600650	5390	5410	5410	5390	4837
474	20231129	104600	198480330	5420	5410	5420	5410	1539
475	20231129	104500	190146350	5410	5410	5410	5410	0
476	20231129	104400	190146350	5410	5410	5410	5410	5
477	20231129	104300	190119300	5400	5410	5410	5400	320
478	20231129	104200	188391100	5410	5410	5410	5410	300
479	20231129	104100	186768100	5410	5410	5410	5410	4
480	20231129	104000	186746460	5410	5410	5410	5410	10
481	20231129	103900	186692360	5410	5410	5410	5410	300
482	20231129	103800	185069360	5410	5410	5410	5410	156
483	20231129	103700	184225400	5390	5420	5420	5390	2715
484	20231129	103600	169557520	5430	5430	5430	5430	107
485	20231129	103500	168976510	5430	5430	5430	5430	6
486	20231129	103400	168943930	5430	5430	5430	5430	3
487	20231129	103300	168927640	5430	5430	5430	5430	0
488	20231129	103200	168927640	5430	5430	5430	5430	100
489	20231129	103100	168384640	5430	5430	5430	5430	0
490	20231129	103000	168384640	5430	5430	5430	5430	50
491	20231129	102900	168113140	5430	5430	5430	5430	0
492	20231129	102800	168113140	5430	5430	5430	5430	1
493	20231129	102700	168107710	5430	5430	5430	5430	300
494	20231129	102600	166478710	5430	5430	5430	5430	40
495	20231129	102500	166261510	5430	5430	5430	5430	2
496	20231129	102400	166250650	5430	5430	5430	5430	72
497	20231129	102300	165859690	5430	5430	5430	5430	31
498	20231129	102200	165691360	5420	5450	5450	5420	7427
499	20231129	102100	125399510	5460	5460	5460	5460	39
500	20231129	102000	125186570	5450	5450	5450	5450	0
501	20231129	101900	125186570	5450	5450	5450	5450	1
502	20231129	101800	125181120	5450	5450	5450	5450	0
503	20231129	101700	125181120	5450	5450	5450	5450	0
504	20231129	101600	125181120	5450	5450	5450	5450	0
505	20231129	101500	125181120	5450	5450	5450	5450	0
506	20231129	101400	125181120	5450	5450	5450	5450	0
507	20231129	101300	125181120	5450	5450	5450	5450	1
508	20231129	101200	125175670	5460	5460	5460	5460	0
509	20231129	101100	125175670	5460	5460	5460	5460	0
510	20231129	101000	125175670	5460	5460	5460	5460	1
511	20231129	100900	125170210	5450	5450	5450	5450	0
512	20231129	100800	125170210	5450	5450	5450	5450	0
513	20231129	100700	125170210	5450	5450	5450	5450	0
514	20231129	100600	125170210	5450	5450	5450	5450	0
515	20231129	100500	125170210	5450	5450	5450	5450	0
516	20231129	100400	125170210	5450	5450	5450	5450	100
517	20231129	100300	124625210	5440	5460	5460	5440	2
518	20231129	100200	124614310	5450	5450	5450	5450	0
519	20231129	100100	124614310	5450	5450	5450	5450	100
520	20231129	100000	124069310	5450	5450	5450	5450	210
521	20231129	095900	122924810	5450	5450	5450	5450	330
522	20231129	095800	121126310	5450	5450	5450	5450	478
523	20231129	095700	118521210	5460	5460	5460	5460	0
524	20231129	095600	118521210	5460	5460	5460	5460	0
525	20231129	095500	118521210	5460	5460	5460	5460	1
526	20231129	095400	118515750	5450	5450	5450	5450	0
527	20231129	095300	118515750	5450	5450	5450	5450	844
528	20231129	095200	113915950	5450	5450	5450	5450	3
529	20231129	095100	113899600	5420	5470	5470	5420	10000
530	20231129	095000	59325930	5470	5470	5470	5470	0
531	20231129	094900	59325930	5470	5470	5470	5470	0
532	20231129	094800	59325930	5470	5470	5470	5470	0
533	20231129	094700	59325930	5470	5470	5470	5470	1000
534	20231129	094600	53855930	5480	5480	5480	5480	0
535	20231129	094500	53855930	5480	5480	5480	5480	0
536	20231129	094400	53855930	5480	5470	5480	5470	21
537	20231129	094300	53741050	5480	5480	5480	5480	0
538	20231129	094200	53741050	5480	5480	5480	5480	0
539	20231129	094100	53741050	5480	5480	5480	5480	0
540	20231129	094000	53741050	5480	5470	5480	5470	2
541	20231129	093900	53730100	5460	5460	5460	5460	0
542	20231129	093800	53730100	5460	5480	5480	5460	713
543	20231129	093700	49836880	5480	5480	5480	5480	39
544	20231129	093600	49623160	5480	5480	5480	5480	1
545	20231129	093500	49617680	5480	5480	5480	5480	0
546	20231129	093400	49617680	5480	5480	5480	5480	1
547	20231129	093300	49612200	5480	5480	5480	5480	0
548	20231129	093200	49612200	5480	5480	5480	5480	1
549	20231129	093100	49606720	5480	5480	5480	5460	5
550	20231129	093000	49579340	5460	5460	5460	5460	76
551	20231129	092900	49164380	5480	5480	5480	5480	10
552	20231129	092800	49109580	5480	5480	5480	5480	408
553	20231129	092700	46873740	5480	5480	5480	5480	1
554	20231129	092600	46868260	5480	5470	5480	5470	54
555	20231129	092500	46572870	5470	5470	5470	5470	0
556	20231129	092400	46572870	5470	5470	5470	5470	0
557	20231129	092300	46572870	5470	5470	5470	5470	52
558	20231129	092200	46288430	5480	5480	5480	5480	0
559	20231129	092100	46288430	5480	5480	5480	5480	0
560	20231129	092000	46288430	5480	5480	5480	5480	0
561	20231129	091900	46288430	5480	5480	5480	5480	9
562	20231129	091800	46239110	5480	5490	5490	5480	2624
563	20231129	091700	31836450	5500	5500	5500	5500	50
564	20231129	091600	31561450	5500	5500	5500	5500	10
565	20231129	091500	31506450	5510	5510	5510	5510	0
566	20231129	091400	31506450	5510	5500	5510	5500	1015
567	20231129	091300	25923930	5490	5500	5500	5490	34
568	20231129	091200	25737220	5500	5500	5500	5500	0
569	20231129	091100	25737220	5500	5500	5500	5500	1
570	20231129	091000	25731720	5490	5500	5500	5490	96
571	20231129	090900	25204250	5500	5500	5500	5500	28
572	20231129	090800	25050250	5500	5510	5510	5500	54
573	20231129	090700	24753220	5510	5490	5510	5490	2343
574	20231129	090600	11879990	5490	5490	5490	5490	1711
575	20231129	090500	2486600	5490	5480	5490	5480	62
576	20231129	090400	2146800	5480	5480	5480	5480	1
577	20231129	090300	2141320	5460	5460	5460	5460	0
578	20231129	090200	2141320	5460	5460	5460	5460	39
579	20231129	090100	1928380	5470	5470	5470	5470	0
580	20231129	090000	1928380	5470	5490	5490	5470	352