KissMeData/053290/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	193200	1456195270	5360	5360	5360	5360	13514
3	20231129	193100	1456195270	5360	5360	5360	5360	0
4	20231129	193000	1456195270	5360	5360	5360	5360	0
5	20231129	192900	1456195270	5360	5360	5360	5360	0
6	20231129	192800	1456195270	5360	5360	5360	5360	0
7	20231129	192700	1456195270	5360	5360	5360	5360	0
8	20231129	192600	1456195270	5360	5360	5360	5360	0
9	20231129	192500	1456195270	5360	5360	5360	5360	0
10	20231129	192400	1456195270	5360	5360	5360	5360	0
11	20231129	192300	1456195270	5360	5360	5360	5360	0
12	20231129	192200	1456195270	5360	5360	5360	5360	0
13	20231129	192100	1456195270	5360	5360	5360	5360	0
14	20231129	192000	1456195270	5360	5360	5360	5360	0
15	20231129	191900	1456195270	5360	5360	5360	5360	0
16	20231129	191800	1456195270	5360	5360	5360	5360	0
17	20231129	191700	1456195270	5360	5360	5360	5360	0
18	20231129	191600	1456195270	5360	5360	5360	5360	0
19	20231129	191500	1456195270	5360	5360	5360	5360	0
20	20231129	191400	1456195270	5360	5360	5360	5360	0
21	20231129	191300	1456195270	5360	5360	5360	5360	0
22	20231129	191200	1456195270	5360	5360	5360	5360	0
23	20231129	191100	1456195270	5360	5360	5360	5360	0
24	20231129	191000	1456195270	5360	5360	5360	5360	0
25	20231129	190900	1456195270	5360	5360	5360	5360	0
26	20231129	190800	1456195270	5360	5360	5360	5360	0
27	20231129	190700	1456195270	5360	5360	5360	5360	0
28	20231129	190600	1456195270	5360	5360	5360	5360	0
29	20231129	190500	1456195270	5360	5360	5360	5360	0
30	20231129	190400	1456195270	5360	5360	5360	5360	0
31	20231129	190300	1456195270	5360	5360	5360	5360	0
32	20231129	190200	1456195270	5360	5360	5360	5360	13514
33	20231129	190100	1456195270	5360	5360	5360	5360	0
34	20231129	190000	1456195270	5360	5360	5360	5360	0
35	20231129	185900	1456195270	5360	5360	5360	5360	0
36	20231129	185800	1456195270	5360	5360	5360	5360	0
37	20231129	185700	1456195270	5360	5360	5360	5360	0
38	20231129	185600	1456195270	5360	5360	5360	5360	0
39	20231129	185500	1456195270	5360	5360	5360	5360	0
40	20231129	185400	1456195270	5360	5360	5360	5360	0
41	20231129	185300	1456195270	5360	5360	5360	5360	0
42	20231129	185200	1456195270	5360	5360	5360	5360	0
43	20231129	185100	1456195270	5360	5360	5360	5360	0
44	20231129	185000	1456195270	5360	5360	5360	5360	0
45	20231129	184900	1456195270	5360	5360	5360	5360	0
46	20231129	184800	1456195270	5360	5360	5360	5360	0
47	20231129	184700	1456195270	5360	5360	5360	5360	0
48	20231129	184600	1456195270	5360	5360	5360	5360	0
49	20231129	184500	1456195270	5360	5360	5360	5360	0
50	20231129	184400	1456195270	5360	5360	5360	5360	0
51	20231129	184300	1456195270	5360	5360	5360	5360	0
52	20231129	184200	1456195270	5360	5360	5360	5360	0
53	20231129	184100	1456195270	5360	5360	5360	5360	0
54	20231129	184000	1456195270	5360	5360	5360	5360	0
55	20231129	183900	1456195270	5360	5360	5360	5360	0
56	20231129	183800	1456195270	5360	5360	5360	5360	0
57	20231129	183700	1456195270	5360	5360	5360	5360	0
58	20231129	183600	1456195270	5360	5360	5360	5360	0
59	20231129	183500	1456195270	5360	5360	5360	5360	0
60	20231129	183400	1456195270	5360	5360	5360	5360	0
61	20231129	183300	1456195270	5360	5360	5360	5360	0
62	20231129	183200	1456195270	5360	5360	5360	5360	13514
63	20231129	183100	1456195270	5360	5360	5360	5360	0
64	20231129	183000	1456195270	5360	5360	5360	5360	0
65	20231129	182900	1456195270	5360	5360	5360	5360	0
66	20231129	182800	1456195270	5360	5360	5360	5360	0
67	20231129	182700	1456195270	5360	5360	5360	5360	0
68	20231129	182600	1456195270	5360	5360	5360	5360	0
69	20231129	182500	1456195270	5360	5360	5360	5360	0
70	20231129	182400	1456195270	5360	5360	5360	5360	0
71	20231129	182300	1456195270	5360	5360	5360	5360	0
72	20231129	182200	1456195270	5360	5360	5360	5360	0
73	20231129	182100	1456195270	5360	5360	5360	5360	0
74	20231129	182000	1456195270	5360	5360	5360	5360	0
75	20231129	181900	1456195270	5360	5360	5360	5360	0
76	20231129	181800	1456195270	5360	5360	5360	5360	0
77	20231129	181700	1456195270	5360	5360	5360	5360	0
78	20231129	181600	1456195270	5360	5360	5360	5360	0
79	20231129	181500	1456195270	5360	5360	5360	5360	0
80	20231129	181400	1456195270	5360	5360	5360	5360	0
81	20231129	181300	1456195270	5360	5360	5360	5360	0
82	20231129	181200	1456195270	5360	5360	5360	5360	0
83	20231129	181100	1456195270	5360	5360	5360	5360	0
84	20231129	181000	1456195270	5360	5360	5360	5360	0
85	20231129	180900	1456195270	5360	5360	5360	5360	0
86	20231129	180800	1456195270	5360	5360	5360	5360	0
87	20231129	180700	1456195270	5360	5360	5360	5360	0
88	20231129	180600	1456195270	5360	5360	5360	5360	0
89	20231129	180500	1456195270	5360	5360	5360	5360	0
90	20231129	180400	1456195270	5360	5360	5360	5360	0
91	20231129	180300	1456195270	5360	5360	5360	5360	0
92	20231129	180200	1456195270	5360	5360	5360	5360	13514
93	20231129	180100	1456195270	5360	5360	5360	5360	0
94	20231129	180000	1456195270	5360	5360	5360	5360	0
95	20231129	175900	1456195270	5360	5360	5360	5360	0
96	20231129	175800	1456195270	5360	5360	5360	5360	0
97	20231129	175700	1456195270	5360	5360	5360	5360	0
98	20231129	175600	1456195270	5360	5360	5360	5360	0
99	20231129	175500	1456195270	5360	5360	5360	5360	0
100	20231129	175400	1456195270	5360	5360	5360	5360	0
101	20231129	175300	1456195270	5360	5360	5360	5360	0
102	20231129	175200	1456195270	5360	5360	5360	5360	0
103	20231129	175100	1456195270	5360	5360	5360	5360	0
104	20231129	175000	1456195270	5360	5360	5360	5360	0
105	20231129	174900	1456195270	5360	5360	5360	5360	0
106	20231129	174800	1456195270	5360	5360	5360	5360	0
107	20231129	174700	1456195270	5360	5360	5360	5360	0
108	20231129	174600	1456195270	5360	5360	5360	5360	0
109	20231129	174500	1456195270	5360	5360	5360	5360	0
110	20231129	174400	1456195270	5360	5360	5360	5360	0
111	20231129	174300	1456195270	5360	5360	5360	5360	0
112	20231129	174200	1456195270	5360	5360	5360	5360	0
113	20231129	174100	1456195270	5360	5360	5360	5360	0
114	20231129	174000	1456195270	5360	5360	5360	5360	0
115	20231129	173900	1456195270	5360	5360	5360	5360	0
116	20231129	173800	1456195270	5360	5360	5360	5360	0
117	20231129	173700	1456195270	5360	5360	5360	5360	0
118	20231129	173600	1456195270	5360	5360	5360	5360	0
119	20231129	173500	1456195270	5360	5360	5360	5360	0
120	20231129	173400	1456195270	5360	5360	5360	5360	0
121	20231129	173300	1456195270	5360	5360	5360	5360	0
122	20231129	173200	1456195270	5360	5360	5360	5360	13514
123	20231129	173100	1456195270	5360	5360	5360	5360	0
124	20231129	173000	1456195270	5360	5360	5360	5360	0
125	20231129	172900	1456195270	5360	5360	5360	5360	0
126	20231129	172800	1456195270	5360	5360	5360	5360	0
127	20231129	172700	1456195270	5360	5360	5360	5360	0
128	20231129	172600	1456195270	5360	5360	5360	5360	0
129	20231129	172500	1456195270	5360	5360	5360	5360	0
130	20231129	172400	1456195270	5360	5360	5360	5360	0
131	20231129	172300	1456195270	5360	5360	5360	5360	0
132	20231129	172200	1456195270	5360	5360	5360	5360	0
133	20231129	172100	1456195270	5360	5360	5360	5360	0
134	20231129	172000	1456195270	5360	5360	5360	5360	0
135	20231129	171900	1456195270	5360	5360	5360	5360	0
136	20231129	171800	1456195270	5360	5360	5360	5360	0
137	20231129	171700	1456195270	5360	5360	5360	5360	0
138	20231129	171600	1456195270	5360	5360	5360	5360	0
139	20231129	171500	1456195270	5360	5360	5360	5360	0
140	20231129	171400	1456195270	5360	5360	5360	5360	0
141	20231129	171300	1456195270	5360	5360	5360	5360	0
142	20231129	171200	1456195270	5360	5360	5360	5360	0
143	20231129	171100	1456195270	5360	5360	5360	5360	0
144	20231129	171000	1456195270	5360	5360	5360	5360	0
145	20231129	170900	1456195270	5360	5360	5360	5360	0
146	20231129	170800	1456195270	5360	5360	5360	5360	0
147	20231129	170700	1456195270	5360	5360	5360	5360	0
148	20231129	170600	1456195270	5360	5360	5360	5360	0
149	20231129	170500	1456195270	5360	5360	5360	5360	0
150	20231129	170400	1456195270	5360	5360	5360	5360	0
151	20231129	170300	1456195270	5360	5360	5360	5360	0
152	20231129	170200	1456195270	5360	5360	5360	5360	13514
153	20231129	170100	1456195270	5360	5360	5360	5360	0
154	20231129	170000	1456195270	5360	5360	5360	5360	0
155	20231129	165900	1456195270	5360	5360	5360	5360	0
156	20231129	165800	1456195270	5360	5360	5360	5360	0
157	20231129	165700	1456195270	5360	5360	5360	5360	0
158	20231129	165600	1456195270	5360	5360	5360	5360	0
159	20231129	165500	1456195270	5360	5360	5360	5360	0
160	20231129	165400	1456195270	5360	5360	5360	5360	0
161	20231129	165300	1456195270	5360	5360	5360	5360	0
162	20231129	165200	1456195270	5360	5360	5360	5360	0
163	20231129	165100	1456195270	5360	5360	5360	5360	0
164	20231129	165000	1456195270	5360	5360	5360	5360	0
165	20231129	164900	1456195270	5360	5360	5360	5360	0
166	20231129	164800	1456195270	5360	5360	5360	5360	0
167	20231129	164700	1456195270	5360	5360	5360	5360	0
168	20231129	164600	1456195270	5360	5360	5360	5360	0
169	20231129	164500	1456195270	5360	5360	5360	5360	0
170	20231129	164400	1456195270	5360	5360	5360	5360	0
171	20231129	164300	1456195270	5360	5360	5360	5360	0
172	20231129	164200	1456195270	5360	5360	5360	5360	0
173	20231129	164100	1456195270	5360	5360	5360	5360	0
174	20231129	164000	1456195270	5360	5360	5360	5360	0
175	20231129	163900	1456195270	5360	5360	5360	5360	0
176	20231129	163800	1456195270	5360	5360	5360	5360	0
177	20231129	163700	1456195270	5360	5360	5360	5360	0
178	20231129	163600	1456195270	5360	5360	5360	5360	0
179	20231129	163500	1456195270	5360	5360	5360	5360	0
180	20231129	163400	1456195270	5360	5360	5360	5360	0
181	20231129	163300	1456195270	5360	5360	5360	5360	0
182	20231129	163200	1456195270	5360	5360	5360	5360	13514
183	20231129	163100	1456195270	5360	5360	5360	5360	0
184	20231129	163000	1456195270	5360	5360	5360	5360	0
185	20231129	162900	1456195270	5360	5360	5360	5360	0
186	20231129	162800	1456195270	5360	5360	5360	5360	0
187	20231129	162700	1456195270	5360	5360	5360	5360	0
188	20231129	162600	1456195270	5360	5360	5360	5360	0
189	20231129	162500	1456195270	5360	5360	5360	5360	0
190	20231129	162400	1456195270	5360	5360	5360	5360	0
191	20231129	162300	1456195270	5360	5360	5360	5360	0
192	20231129	162200	1456195270	5360	5360	5360	5360	0
193	20231129	162100	1456195270	5360	5360	5360	5360	0
194	20231129	162000	1456195270	5360	5360	5360	5360	0
195	20231129	161900	1456195270	5360	5360	5360	5360	0
196	20231129	161800	1456195270	5360	5360	5360	5360	0
197	20231129	161700	1456195270	5360	5360	5360	5360	0
198	20231129	161600	1456195270	5360	5360	5360	5360	0
199	20231129	161500	1456195270	5360	5360	5360	5360	0
200	20231129	161400	1456195270	5360	5360	5360	5360	0
201	20231129	161300	1456195270	5360	5360	5360	5360	0
202	20231129	161200	1456195270	5360	5360	5360	5360	0
203	20231129	161100	1456195270	5360	5360	5360	5360	0
204	20231129	161000	1456195270	5360	5360	5360	5360	0
205	20231129	160900	1456195270	5360	5360	5360	5360	0
206	20231129	160800	1456195270	5360	5360	5360	5360	0
207	20231129	160700	1456195270	5360	5360	5360	5360	0
208	20231129	160600	1456195270	5360	5360	5360	5360	0
209	20231129	160500	1456195270	5360	5360	5360	5360	0
210	20231129	160400	1456195270	5360	5360	5360	5360	0
211	20231129	160300	1456195270	5360	5360	5360	5360	0
212	20231129	160200	1456195270	5360	5360	5360	5360	13514
213	20231129	160100	1456195270	5360	5360	5360	5360	0
214	20231129	160000	1456195270	5360	5360	5360	5360	0
215	20231129	155900	1456195270	5360	5360	5360	5360	0
216	20231129	155800	1456195270	5360	5360	5360	5360	0
217	20231129	155700	1456195270	5360	5360	5360	5360	0
218	20231129	155600	1456195270	5360	5360	5360	5360	0
219	20231129	155500	1456195270	5360	5360	5360	5360	0
220	20231129	155400	1456195270	5360	5360	5360	5360	0
221	20231129	155300	1456195270	5360	5360	5360	5360	0
222	20231129	155200	1456195270	5360	5360	5360	5360	0
223	20231129	155100	1456195270	5360	5360	5360	5360	0
224	20231129	155000	1456195270	5360	5360	5360	5360	0
225	20231129	154900	1456195270	5360	5360	5360	5360	0
226	20231129	154800	1456195270	5360	5360	5360	5360	0
227	20231129	154700	1456195270	5360	5360	5360	5360	0
228	20231129	154600	1456195270	5360	5360	5360	5360	0
229	20231129	154500	1456195270	5360	5360	5360	5360	0
230	20231129	154400	1456195270	5360	5360	5360	5360	0
231	20231129	154300	1456195270	5360	5360	5360	5360	0
232	20231129	154200	1456195270	5360	5360	5360	5360	0
233	20231129	154100	1456195270	5360	5360	5360	5360	0
234	20231129	154000	1456195270	5360	5360	5360	5360	0
235	20231129	153900	1456195270	5360	5360	5360	5360	0
236	20231129	153800	1456195270	5360	5360	5360	5360	0
237	20231129	153700	1456195270	5360	5360	5360	5360	0
238	20231129	153600	1456195270	5360	5360	5360	5360	0
239	20231129	153500	1456195270	5360	5360	5360	5360	0
240	20231129	153400	1456195270	5360	5360	5360	5360	0
241	20231129	153300	1456195270	5360	5360	5360	5360	0
242	20231129	153200	1456195270	5360	5360	5360	5360	13514
243	20231129	153100	1456195270	5360	5360	5360	5360	0
244	20231129	153000	1456195270	5360	5360	5360	5360	13514
245	20231129	152900	1383760230	5390	5390	5390	5390	0
246	20231129	152800	1383760230	5390	5390	5390	5390	0
247	20231129	152700	1383760230	5390	5390	5390	5390	0
248	20231129	152600	1383760230	5390	5390	5390	5390	0
249	20231129	152500	1383760230	5390	5390	5390	5390	0
250	20231129	152400	1383760230	5390	5390	5390	5390	0
251	20231129	152300	1383760230	5390	5390	5390	5390	0
252	20231129	152200	1383760230	5390	5390	5390	5390	0
253	20231129	152100	1383760230	5390	5390	5390	5390	0
254	20231129	152000	1383760230	5390	5390	5390	5390	0
255	20231129	151900	1383760230	5390	5390	5400	5380	47
256	20231129	151800	1383506810	5410	5390	5410	5390	516
257	20231129	151700	1380724850	5390	5380	5390	5370	1379
258	20231129	151600	1373307600	5380	5390	5390	5380	354
259	20231129	151500	1371402980	5390	5390	5390	5360	43
260	20231129	151400	1371172410	5380	5370	5390	5360	701
261	20231129	151300	1367411500	5370	5370	5370	5370	205
262	20231129	151200	1366310650	5370	5390	5390	5370	5306
263	20231129	151100	1337802190	5390	5380	5390	5380	557
264	20231129	151000	1334801690	5380	5390	5390	5380	210
265	20231129	150900	1333669890	5390	5380	5400	5380	1559
266	20231129	150800	1325279580	5380	5390	5390	5380	1891
267	20231129	150700	1315100720	5390	5400	5400	5390	241
268	20231129	150600	1313801720	5400	5400	5400	5400	121
269	20231129	150500	1313148320	5400	5400	5400	5400	1040
270	20231129	150400	1307532320	5420	5400	5420	5400	150
271	20231129	150300	1306722200	5390	5390	5390	5390	0
272	20231129	150200	1306722200	5390	5390	5390	5390	88
273	20231129	150100	1306247880	5390	5380	5390	5380	48
274	20231129	150000	1305989360	5380	5390	5390	5380	90
275	20231129	145900	1305504460	5400	5390	5400	5390	55
276	20231129	145800	1305207920	5390	5400	5400	5390	47
277	20231129	145700	1304954150	5400	5380	5400	5380	612
278	20231129	145600	1301661550	5380	5390	5400	5380	79
279	20231129	145500	1301236090	5380	5380	5390	5380	307
280	20231129	145400	1299584420	5390	5390	5390	5390	552
281	20231129	145300	1296609140	5390	5390	5390	5390	88
282	20231129	145200	1296134820	5390	5380	5390	5380	823
283	20231129	145100	1291703310	5380	5380	5380	5380	10
284	20231129	145000	1291649510	5380	5380	5390	5380	125
285	20231129	144900	1290977000	5380	5390	5390	5380	214
286	20231129	144800	1289825540	5380	5400	5400	5380	195
287	20231129	144700	1288776040	5400	5380	5400	5380	101
288	20231129	144600	1288232640	5400	5390	5400	5380	2018
289	20231129	144500	1277356630	5390	5400	5400	5390	244
290	20231129	144400	1276039820	5400	5400	5400	5390	539
291	20231129	144300	1273132220	5400	5400	5400	5400	90
292	20231129	144200	1272646220	5400	5400	5400	5390	21
293	20231129	144100	1272532830	5400	5400	5400	5400	3133
294	20231129	144000	1255614630	5400	5400	5400	5400	2
295	20231129	143900	1255603830	5400	5420	5420	5400	7362
296	20231129	143800	1215803470	5420	5420	5420	5420	395
297	20231129	143700	1213662570	5420	5410	5420	5410	209
298	20231129	143600	1212530090	5420	5420	5420	5410	5170
299	20231129	143500	1184510810	5430	5430	5430	5430	170
300	20231129	143400	1183587710	5430	5430	5430	5430	5
301	20231129	143300	1183560560	5430	5420	5430	5420	664
302	20231129	143200	1179959680	5420	5420	5420	5420	0
303	20231129	143100	1179959680	5420	5440	5450	5420	413
304	20231129	143000	1177715190	5430	5440	5440	5430	706
305	20231129	142900	1173880610	5430	5430	5430	5430	3740
306	20231129	142800	1153572410	5440	5440	5440	5440	0
307	20231129	142700	1153572410	5440	5440	5440	5440	6
308	20231129	142600	1153539770	5440	5440	5440	5440	254
309	20231129	142500	1152158010	5450	5450	5450	5450	0
310	20231129	142400	1152158010	5450	5450	5450	5450	1
311	20231129	142300	1152152560	5440	5440	5440	5440	54
312	20231129	142200	1151858800	5440	5440	5440	5440	191
313	20231129	142100	1150819760	5440	5440	5440	5440	765
314	20231129	142000	1146658160	5440	5440	5440	5440	1
315	20231129	141900	1146652720	5440	5440	5440	5440	54
316	20231129	141800	1146358960	5440	5430	5440	5430	248
317	20231129	141700	1145009920	5430	5430	5430	5430	41
318	20231129	141600	1144787290	5430	5430	5430	5430	946
319	20231129	141500	1139650510	5430	5430	5430	5430	70
320	20231129	141400	1139270410	5440	5440	5440	5440	10
321	20231129	141300	1139216010	5440	5440	5440	5440	573
322	20231129	141200	1136098890	5440	5440	5450	5440	1054
323	20231129	141100	1130364930	5440	5440	5440	5440	6
324	20231129	141000	1130332290	5440	5440	5440	5440	0
325	20231129	140900	1130332290	5440	5440	5440	5440	350
326	20231129	140800	1128428290	5440	5440	5440	5440	0
327	20231129	140700	1128428290	5440	5440	5440	5440	4
328	20231129	140600	1128406530	5430	5430	5430	5430	0
329	20231129	140500	1128406530	5430	5440	5440	5430	33
330	20231129	140400	1128227330	5450	5440	5450	5440	101
331	20231129	140300	1127677880	5430	5430	5430	5430	1
332	20231129	140200	1127672450	5450	5450	5450	5450	101
333	20231129	140100	1127122000	5430	5440	5450	5430	152
334	20231129	140000	1126295320	5440	5450	5450	5440	90
335	20231129	135900	1125805620	5450	5450	5450	5450	0
336	20231129	135800	1125805620	5450	5440	5450	5440	178
337	20231129	135700	1124837290	5450	5440	5450	5440	13
338	20231129	135600	1124766560	5440	5440	5440	5440	389
339	20231129	135500	1122650400	5440	5440	5440	5440	1778
340	20231129	135400	1112978080	5450	5450	5450	5450	3215
341	20231129	135300	1095456330	5450	5450	5450	5450	0
342	20231129	135200	1095456330	5450	5450	5450	5450	0
343	20231129	135100	1095456330	5450	5460	5460	5450	101
344	20231129	135000	1094905870	5460	5460	5460	5460	100
345	20231129	134900	1094359870	5460	5460	5460	5460	100
346	20231129	134800	1093813870	5460	5460	5460	5460	459
347	20231129	134700	1091307730	5460	5460	5460	5460	555
348	20231129	134600	1088277430	5460	5460	5460	5460	0
349	20231129	134500	1088277430	5460	5470	5470	5460	319
350	20231129	134400	1086535670	5460	5460	5460	5460	133
351	20231129	134300	1085809490	5470	5470	5470	5470	0
352	20231129	134200	1085809490	5470	5450	5470	5450	2
353	20231129	134100	1085798570	5450	5450	5450	5450	80
354	20231129	134000	1085362570	5470	5470	5470	5470	1
355	20231129	133900	1085357100	5460	5470	5470	5460	1018
356	20231129	133800	1079798810	5460	5460	5460	5460	295
357	20231129	133700	1078188110	5460	5470	5470	5460	71
358	20231129	133600	1077800440	5470	5470	5470	5470	0
359	20231129	133500	1077800440	5470	5470	5470	5470	1
360	20231129	133400	1077794970	5480	5480	5480	5480	0
361	20231129	133300	1077794970	5480	5480	5480	5480	0
362	20231129	133200	1077794970	5480	5480	5480	5480	393
363	20231129	133100	1075641330	5460	5460	5460	5460	120
364	20231129	133000	1074986130	5480	5480	5480	5480	1
365	20231129	132900	1074980650	5480	5460	5480	5460	502
366	20231129	132800	1072239710	5480	5480	5480	5480	3
367	20231129	132700	1072223270	5480	5480	5480	5480	1
368	20231129	132600	1072217790	5490	5460	5490	5460	6
369	20231129	132500	1072185000	5460	5490	5490	5460	515
370	20231129	132400	1069370650	5490	5480	5490	5480	1014
371	20231129	132300	1063810060	5490	5480	5490	5480	576
372	20231129	132200	1060653570	5480	5480	5480	5480	867
373	20231129	132100	1055902410	5470	5460	5470	5460	1309
374	20231129	132000	1048747490	5460	5460	5460	5460	452
375	20231129	131900	1046279570	5460	5460	5470	5450	901
376	20231129	131800	1041360110	5460	5450	5460	5450	33
377	20231129	131700	1041180250	5450	5450	5450	5450	0
378	20231129	131600	1041180250	5450	5450	5450	5450	314
379	20231129	131500	1039468950	5450	5450	5450	5450	3
380	20231129	131400	1039452600	5440	5440	5440	5440	1
381	20231129	131300	1039447160	5460	5440	5460	5440	6
382	20231129	131200	1039414500	5440	5440	5440	5440	200
383	20231129	131100	1038326500	5440	5440	5440	5440	130
384	20231129	131000	1037619300	5440	5440	5440	5440	32
385	20231129	130900	1037445220	5460	5460	5460	5460	93
386	20231129	130800	1036937440	5440	5430	5440	5430	528
387	20231129	130700	1034065410	5440	5440	5440	5440	0
388	20231129	130600	1034065410	5440	5440	5440	5440	3292
389	20231129	130500	1016156930	5450	5450	5450	5450	0
390	20231129	130400	1016156930	5450	5450	5450	5450	0
391	20231129	130300	1016156930	5450	5450	5450	5450	8
392	20231129	130200	1016113330	5450	5450	5450	5450	4
393	20231129	130100	1016091530	5450	5450	5450	5450	275
394	20231129	130000	1014592780	5450	5450	5450	5450	42
395	20231129	125900	1014363880	5450	5450	5450	5450	5
396	20231129	125800	1014336630	5430	5430	5430	5430	40
397	20231129	125700	1014119430	5430	5450	5450	5430	2321
398	20231129	125600	1001512690	5460	5440	5460	5440	6
399	20231129	125500	1001480030	5450	5450	5450	5450	1
400	20231129	125400	1001474580	5460	5450	5460	5450	72
401	20231129	125300	1001081510	5460	5460	5460	5460	0
402	20231129	125200	1001081510	5460	5460	5460	5460	0
403	20231129	125100	1001081510	5460	5460	5460	5460	0
404	20231129	125000	1001081510	5460	5460	5460	5460	5
405	20231129	124900	1001054210	5460	5430	5460	5430	368
406	20231129	124800	999054140	5430	5430	5430	5430	1
407	20231129	124700	999048710	5430	5430	5430	5430	57
408	20231129	124600	998739200	5460	5430	5460	5430	471
409	20231129	124500	996181640	5460	5440	5470	5440	1052
410	20231129	124400	990437160	5440	5430	5440	5430	560
411	20231129	124300	987395760	5420	5420	5420	5420	159
412	20231129	124200	986533980	5420	5420	5420	5420	1271
413	20231129	124100	979645160	5420	5430	5430	5420	230
414	20231129	124000	978396270	5430	5430	5430	5430	130
415	20231129	123900	977690370	5440	5440	5440	5440	0
416	20231129	123800	977690370	5440	5440	5440	5440	10
417	20231129	123700	977635970	5440	5440	5440	5440	0
418	20231129	123600	977635970	5440	5440	5440	5440	100
419	20231129	123500	977091970	5430	5430	5430	5430	37
420	20231129	123400	976891060	5440	5430	5440	5430	101
421	20231129	123300	976342620	5430	5440	5440	5430	350
422	20231129	123200	974441620	5430	5430	5430	5430	557
423	20231129	123100	971417110	5430	5430	5430	5430	40
424	20231129	123000	971199910	5430	5430	5430	5430	0
425	20231129	122900	971199910	5430	5440	5440	5430	151
426	20231129	122800	970378580	5440	5430	5440	5420	107
427	20231129	122700	969798430	5420	5430	5430	5420	102
428	20231129	122600	969244590	5430	5450	5450	5430	364
429	20231129	122500	967265490	5450	5450	5450	5450	0
430	20231129	122400	967265490	5450	5450	5450	5450	0
431	20231129	122300	967265490	5450	5450	5450	5450	0
432	20231129	122200	967265490	5450	5450	5450	5450	0
433	20231129	122100	967265490	5450	5420	5450	5420	208
434	20231129	122000	966138100	5420	5430	5430	5420	1376
435	20231129	121900	958670020	5430	5440	5440	5430	124
436	20231129	121800	957996130	5450	5450	5450	5450	0
437	20231129	121700	957996130	5450	5450	5450	5450	763
438	20231129	121600	953837780	5450	5450	5450	5450	203
439	20231129	121500	952731430	5450	5450	5450	5450	22
440	20231129	121400	952611530	5460	5460	5460	5460	0
441	20231129	121300	952611530	5460	5460	5460	5460	10
442	20231129	121200	952556930	5460	5460	5460	5460	0
443	20231129	121100	952556930	5460	5460	5460	5460	1
444	20231129	121000	952551470	5450	5450	5450	5450	100
445	20231129	120900	952006470	5450	5450	5450	5450	143
446	20231129	120800	951227120	5450	5430	5450	5430	59
447	20231129	120700	950906690	5430	5430	5430	5430	0
448	20231129	120600	950906690	5430	5430	5430	5430	1
449	20231129	120500	950901260	5420	5420	5420	5420	37
450	20231129	120400	950700720	5430	5430	5430	5430	0
451	20231129	120300	950700720	5430	5430	5430	5430	5
452	20231129	120200	950673570	5420	5420	5420	5420	141
453	20231129	120100	949909350	5420	5420	5420	5420	163
454	20231129	120000	949025890	5430	5430	5430	5430	0
455	20231129	115900	949025890	5430	5430	5430	5430	1
456	20231129	115800	949020460	5420	5420	5420	5420	100
457	20231129	115700	948478460	5430	5430	5430	5430	101
458	20231129	115600	947930030	5430	5440	5440	5430	11
459	20231129	115500	947870290	5410	5410	5410	5410	1
460	20231129	115400	947864880	5410	5410	5410	5410	10
461	20231129	115300	947810780	5410	5420	5420	5410	278
462	20231129	115200	946306600	5420	5440	5440	5420	201
463	20231129	115100	945217010	5450	5450	5450	5450	25
464	20231129	115000	945080760	5440	5440	5440	5440	12
465	20231129	114900	945015480	5440	5440	5440	5440	36
466	20231129	114800	944819640	5440	5440	5450	5440	115
467	20231129	114700	944193040	5440	5440	5450	5430	35
468	20231129	114600	944002650	5440	5440	5440	5440	280
469	20231129	114500	942479450	5450	5440	5450	5440	12
470	20231129	114400	942414160	5440	5450	5450	5440	52
471	20231129	114300	942131040	5450	5440	5450	5440	240
472	20231129	114200	940825320	5440	5420	5440	5410	501
473	20231129	114100	938112120	5440	5440	5440	5440	255
474	20231129	114000	936724920	5420	5430	5440	5420	631
475	20231129	113900	933297530	5420	5420	5420	5420	36
476	20231129	113800	933102410	5410	5410	5410	5410	0
477	20231129	113700	933102410	5410	5410	5420	5410	2631
478	20231129	113600	918868200	5420	5420	5420	5420	1071
479	20231129	113500	913063380	5420	5440	5440	5420	1317
480	20231129	113400	905915900	5440	5440	5440	5440	5
481	20231129	113300	905888700	5440	5440	5440	5440	0
482	20231129	113200	905888700	5440	5440	5440	5440	0
483	20231129	113100	905888700	5440	5440	5440	5440	10
484	20231129	113000	905834300	5420	5430	5430	5420	3840
485	20231129	112900	885011330	5430	5430	5440	5430	727
486	20231129	112800	881063680	5430	5430	5440	5430	1118
487	20231129	112700	874991860	5430	5430	5430	5430	0
488	20231129	112600	874991860	5430	5450	5450	5430	2632
489	20231129	112500	860673040	5450	5450	5450	5450	389
490	20231129	112400	858552990	5450	5460	5460	5450	350
491	20231129	112300	856644490	5460	5450	5460	5450	27
492	20231129	112200	856497090	5450	5450	5450	5450	0
493	20231129	112100	856497090	5450	5450	5450	5450	10
494	20231129	112000	856442590	5450	5450	5450	5450	2490
495	20231129	111900	842872090	5450	5450	5450	5450	84
496	20231129	111800	842414290	5460	5460	5460	5460	220
497	20231129	111700	841213090	5460	5460	5470	5460	1137
498	20231129	111600	835004750	5470	5480	5480	5470	1305
499	20231129	111500	827866110	5480	5480	5480	5480	0
500	20231129	111400	827866110	5480	5470	5480	5470	111
501	20231129	111300	827258930	5470	5470	5470	5470	29
502	20231129	111200	827100300	5470	5480	5480	5470	111
503	20231129	111100	826492030	5470	5470	5470	5470	48
504	20231129	111000	826229470	5470	5480	5480	5470	222
505	20231129	110900	825014910	5480	5480	5480	5480	3
506	20231129	110800	824998470	5470	5470	5470	5470	908
507	20231129	110700	820031710	5470	5470	5470	5470	100
508	20231129	110600	819484710	5460	5460	5460	5460	14
509	20231129	110500	819408270	5460	5470	5470	5460	441
510	20231129	110400	817000130	5460	5470	5470	5460	400
511	20231129	110300	814816040	5460	5460	5460	5460	0
512	20231129	110200	814816040	5460	5470	5470	5460	39
513	20231129	110100	814603050	5460	5480	5480	5460	214
514	20231129	110000	813432770	5480	5480	5480	5480	54
515	20231129	105900	813136850	5470	5470	5470	5470	43
516	20231129	105800	812901640	5470	5500	5500	5470	1975
517	20231129	105700	802088950	5500	5500	5500	5500	0
518	20231129	105600	802088950	5500	5500	5500	5500	388
519	20231129	105500	799954950	5500	5510	5510	5500	275
520	20231129	105400	798439730	5510	5500	5510	5500	61
521	20231129	105300	798104130	5480	5510	5510	5480	4415
522	20231129	105200	773862200	5500	5510	5510	5500	1001
523	20231129	105100	768356500	5510	5510	5510	5510	0
524	20231129	105000	768356500	5510	5510	5510	5510	42
525	20231129	104900	768125080	5510	5510	5510	5510	0
526	20231129	104800	768125080	5510	5510	5510	5490	2531
527	20231129	104700	754183290	5510	5510	5510	5510	860
528	20231129	104600	749444690	5510	5510	5510	5510	274
529	20231129	104500	747934950	5500	5490	5500	5490	588
530	20231129	104400	744700960	5480	5480	5480	5480	0
531	20231129	104300	744700960	5480	5500	5500	5480	163
532	20231129	104200	743806860	5500	5500	5500	5490	561
533	20231129	104100	740726060	5490	5490	5490	5490	683
534	20231129	104000	736976390	5490	5500	5500	5490	675
535	20231129	103900	733266540	5510	5510	5510	5510	13
536	20231129	103800	733194910	5510	5480	5510	5480	2568
537	20231129	103700	719073030	5480	5490	5500	5480	158
538	20231129	103600	718206600	5490	5490	5490	5490	413
539	20231129	103500	715939230	5480	5480	5480	5470	3963
540	20231129	103400	694251910	5480	5480	5480	5480	27
541	20231129	103300	694103950	5470	5480	5480	5470	1717
542	20231129	103200	684711130	5500	5490	5500	5480	900
543	20231129	103100	679778110	5490	5490	5490	5490	492
544	20231129	103000	677077030	5490	5490	5500	5490	236
545	20231129	102900	675781180	5490	5500	5500	5490	327
546	20231129	102800	673984680	5500	5500	5510	5500	1564
547	20231129	102700	665382330	5490	5480	5490	5480	1342
548	20231129	102600	658027750	5490	5490	5490	5490	144
549	20231129	102500	657237190	5490	5490	5490	5490	47
550	20231129	102400	656979160	5480	5490	5490	5480	74
551	20231129	102300	656573010	5490	5490	5490	5490	15
552	20231129	102200	656490660	5480	5490	5490	5480	392
553	20231129	102100	654341480	5490	5490	5490	5490	902
554	20231129	102000	649389500	5490	5490	5490	5490	434
555	20231129	101900	647006840	5490	5500	5500	5490	1055
556	20231129	101800	641210480	5500	5500	5510	5500	436
557	20231129	101700	638812330	5490	5500	5500	5490	476
558	20231129	101600	636197920	5490	5490	5490	5490	1354
559	20231129	101500	628764460	5500	5490	5500	5490	1037
560	20231129	101400	623071050	5490	5500	5510	5490	4661
561	20231129	101300	597452070	5500	5510	5510	5500	2061
562	20231129	101200	586104970	5510	5510	5510	5510	1924
563	20231129	101100	575503730	5510	5500	5510	5500	582
564	20231129	101000	572297200	5500	5500	5510	5490	1659
565	20231129	100900	563168100	5500	5500	5520	5470	10000
566	20231129	100800	508296740	5500	5530	5530	5500	3722
567	20231129	100700	487809780	5540	5470	5540	5470	10912
568	20231129	100600	427597850	5480	5480	5500	5470	7670
569	20231129	100500	385477870	5480	5490	5490	5470	540
570	20231129	100400	382521210	5490	5470	5490	5470	3207
571	20231129	100300	364931810	5470	5460	5470	5460	3294
572	20231129	100200	346936950	5460	5450	5460	5450	398
573	20231129	100100	344767840	5460	5470	5470	5460	583
574	20231129	100000	341584100	5470	5460	5470	5460	203
575	20231129	095900	340475710	5460	5460	5460	5460	246
576	20231129	095800	339132550	5450	5450	5450	5440	2532
577	20231129	095700	325337670	5440	5450	5450	5440	611
578	20231129	095600	322008130	5450	5450	5450	5450	2
579	20231129	095500	321997230	5460	5460	5460	5460	80
580	20231129	095400	321560430	5460	5460	5460	5460	0
581	20231129	095300	321560430	5460	5460	5460	5460	183
582	20231129	095200	320561250	5460	5460	5460	5460	284
583	20231129	095100	319010610	5460	5460	5460	5460	206
584	20231129	095000	317885850	5450	5450	5450	5450	0
585	20231129	094900	317885850	5450	5460	5470	5450	1575
586	20231129	094800	309287830	5460	5470	5480	5460	574
587	20231129	094700	306147800	5480	5480	5480	5480	1057
588	20231129	094600	300355440	5480	5450	5480	5440	7731
589	20231129	094500	258144250	5450	5450	5450	5450	10
590	20231129	094400	258089750	5430	5430	5430	5430	481
591	20231129	094300	255477920	5430	5430	5430	5430	30
592	20231129	094200	255315020	5420	5450	5450	5420	550
593	20231129	094100	252328090	5450	5460	5460	5420	5966
594	20231129	094000	219851830	5460	5460	5460	5450	2268
595	20231129	093900	207468660	5460	5460	5460	5450	52
596	20231129	093800	207185040	5460	5450	5460	5440	278
597	20231129	093700	205668930	5450	5440	5450	5440	233
598	20231129	093600	204399920	5440	5440	5440	5440	293
599	20231129	093500	202806000	5440	5450	5450	5440	619
600	20231129	093400	199437640	5450	5450	5460	5450	1514
601	20231129	093300	191173430	5440	5440	5440	5430	483
602	20231129	093200	188546640	5440	5460	5460	5440	2667
603	20231129	093100	174010100	5450	5450	5450	5450	571
604	20231129	093000	170898150	5450	5440	5450	5430	1316
605	20231129	092900	163741970	5440	5450	5450	5440	353
606	20231129	092800	161821630	5450	5440	5450	5440	51
607	20231129	092700	161544180	5450	5440	5450	5440	432
608	20231129	092600	159192410	5440	5450	5470	5440	3328
609	20231129	092500	141041170	5450	5450	5450	5440	330
610	20231129	092400	139244530	5440	5440	5450	5440	451
611	20231129	092300	136786990	5450	5450	5450	5430	145
612	20231129	092200	135999060	5420	5410	5450	5410	1820
613	20231129	092100	126133920	5410	5400	5410	5400	1497
614	20231129	092000	118035270	5390	5410	5410	5390	868
615	20231129	091900	113348590	5410	5410	5410	5410	200
616	20231129	091800	112266590	5400	5410	5410	5400	1051
617	20231129	091700	106582760	5420	5420	5430	5410	1382
618	20231129	091600	99094000	5430	5420	5430	5420	131
619	20231129	091500	98382970	5430	5430	5430	5420	1207
620	20231129	091400	91840120	5430	5430	5440	5430	346
621	20231129	091300	89960830	5420	5430	5430	5420	1909
622	20231129	091200	79601970	5430	5430	5440	5430	959
623	20231129	091100	74389740	5430	5420	5430	5410	1712
624	20231129	091000	65110940	5420	5410	5420	5410	1480
625	20231129	090900	57089880	5410	5390	5410	5390	330
626	20231129	090800	55309950	5390	5380	5390	5380	324
627	20231129	090700	53564530	5380	5390	5390	5380	190
628	20231129	090600	52541130	5390	5390	5390	5390	318
629	20231129	090500	50827110	5360	5360	5360	5360	15
630	20231129	090400	50746710	5350	5370	5370	5350	1085
631	20231129	090300	44931860	5350	5350	5350	5350	2
632	20231129	090200	44921160	5350	5350	5400	5350	1400
633	20231129	090100	37422660	5360	5360	5360	5350	871
634	20231129	090000	32754130	5380	5380	5390	5350	6086