KissMeData/086890/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	195400	374850210	5880	5880	5880	5880	1501
3	20231129	195300	374850210	5880	5880	5880	5880	0
4	20231129	195200	374850210	5880	5880	5880	5880	0
5	20231129	195100	374850210	5880	5880	5880	5880	0
6	20231129	195000	374850210	5880	5880	5880	5880	0
7	20231129	194900	374850210	5880	5880	5880	5880	0
8	20231129	194800	374850210	5880	5880	5880	5880	0
9	20231129	194700	374850210	5880	5880	5880	5880	0
10	20231129	194600	374850210	5880	5880	5880	5880	0
11	20231129	194500	374850210	5880	5880	5880	5880	0
12	20231129	194400	374850210	5880	5880	5880	5880	0
13	20231129	194300	374850210	5880	5880	5880	5880	0
14	20231129	194200	374850210	5880	5880	5880	5880	0
15	20231129	194100	374850210	5880	5880	5880	5880	0
16	20231129	194000	374850210	5880	5880	5880	5880	0
17	20231129	193900	374850210	5880	5880	5880	5880	0
18	20231129	193800	374850210	5880	5880	5880	5880	0
19	20231129	193700	374850210	5880	5880	5880	5880	0
20	20231129	193600	374850210	5880	5880	5880	5880	0
21	20231129	193500	374850210	5880	5880	5880	5880	0
22	20231129	193400	374850210	5880	5880	5880	5880	0
23	20231129	193300	374850210	5880	5880	5880	5880	0
24	20231129	193200	374850210	5880	5880	5880	5880	0
25	20231129	193100	374850210	5880	5880	5880	5880	0
26	20231129	193000	374850210	5880	5880	5880	5880	0
27	20231129	192900	374850210	5880	5880	5880	5880	0
28	20231129	192800	374850210	5880	5880	5880	5880	0
29	20231129	192700	374850210	5880	5880	5880	5880	0
30	20231129	192600	374850210	5880	5880	5880	5880	0
31	20231129	192500	374850210	5880	5880	5880	5880	0
32	20231129	192400	374850210	5880	5880	5880	5880	1501
33	20231129	192300	374850210	5880	5880	5880	5880	0
34	20231129	192200	374850210	5880	5880	5880	5880	0
35	20231129	192100	374850210	5880	5880	5880	5880	0
36	20231129	192000	374850210	5880	5880	5880	5880	0
37	20231129	191900	374850210	5880	5880	5880	5880	0
38	20231129	191800	374850210	5880	5880	5880	5880	0
39	20231129	191700	374850210	5880	5880	5880	5880	0
40	20231129	191600	374850210	5880	5880	5880	5880	0
41	20231129	191500	374850210	5880	5880	5880	5880	0
42	20231129	191400	374850210	5880	5880	5880	5880	0
43	20231129	191300	374850210	5880	5880	5880	5880	0
44	20231129	191200	374850210	5880	5880	5880	5880	0
45	20231129	191100	374850210	5880	5880	5880	5880	0
46	20231129	191000	374850210	5880	5880	5880	5880	0
47	20231129	190900	374850210	5880	5880	5880	5880	0
48	20231129	190800	374850210	5880	5880	5880	5880	0
49	20231129	190700	374850210	5880	5880	5880	5880	0
50	20231129	190600	374850210	5880	5880	5880	5880	0
51	20231129	190500	374850210	5880	5880	5880	5880	0
52	20231129	190400	374850210	5880	5880	5880	5880	0
53	20231129	190300	374850210	5880	5880	5880	5880	0
54	20231129	190200	374850210	5880	5880	5880	5880	0
55	20231129	190100	374850210	5880	5880	5880	5880	0
56	20231129	190000	374850210	5880	5880	5880	5880	0
57	20231129	185900	374850210	5880	5880	5880	5880	0
58	20231129	185800	374850210	5880	5880	5880	5880	0
59	20231129	185700	374850210	5880	5880	5880	5880	0
60	20231129	185600	374850210	5880	5880	5880	5880	0
61	20231129	185500	374850210	5880	5880	5880	5880	0
62	20231129	185400	374850210	5880	5880	5880	5880	1501
63	20231129	185300	374850210	5880	5880	5880	5880	0
64	20231129	185200	374850210	5880	5880	5880	5880	0
65	20231129	185100	374850210	5880	5880	5880	5880	0
66	20231129	185000	374850210	5880	5880	5880	5880	0
67	20231129	184900	374850210	5880	5880	5880	5880	0
68	20231129	184800	374850210	5880	5880	5880	5880	0
69	20231129	184700	374850210	5880	5880	5880	5880	0
70	20231129	184600	374850210	5880	5880	5880	5880	0
71	20231129	184500	374850210	5880	5880	5880	5880	0
72	20231129	184400	374850210	5880	5880	5880	5880	0
73	20231129	184300	374850210	5880	5880	5880	5880	0
74	20231129	184200	374850210	5880	5880	5880	5880	0
75	20231129	184100	374850210	5880	5880	5880	5880	0
76	20231129	184000	374850210	5880	5880	5880	5880	0
77	20231129	183900	374850210	5880	5880	5880	5880	0
78	20231129	183800	374850210	5880	5880	5880	5880	0
79	20231129	183700	374850210	5880	5880	5880	5880	0
80	20231129	183600	374850210	5880	5880	5880	5880	0
81	20231129	183500	374850210	5880	5880	5880	5880	0
82	20231129	183400	374850210	5880	5880	5880	5880	0
83	20231129	183300	374850210	5880	5880	5880	5880	0
84	20231129	183200	374850210	5880	5880	5880	5880	0
85	20231129	183100	374850210	5880	5880	5880	5880	0
86	20231129	183000	374850210	5880	5880	5880	5880	0
87	20231129	182900	374850210	5880	5880	5880	5880	0
88	20231129	182800	374850210	5880	5880	5880	5880	0
89	20231129	182700	374850210	5880	5880	5880	5880	0
90	20231129	182600	374850210	5880	5880	5880	5880	0
91	20231129	182500	374850210	5880	5880	5880	5880	0
92	20231129	182400	374850210	5880	5880	5880	5880	1501
93	20231129	182300	374850210	5880	5880	5880	5880	0
94	20231129	182200	374850210	5880	5880	5880	5880	0
95	20231129	182100	374850210	5880	5880	5880	5880	0
96	20231129	182000	374850210	5880	5880	5880	5880	0
97	20231129	181900	374850210	5880	5880	5880	5880	0
98	20231129	181800	374850210	5880	5880	5880	5880	0
99	20231129	181700	374850210	5880	5880	5880	5880	0
100	20231129	181600	374850210	5880	5880	5880	5880	0
101	20231129	181500	374850210	5880	5880	5880	5880	0
102	20231129	181400	374850210	5880	5880	5880	5880	0
103	20231129	181300	374850210	5880	5880	5880	5880	0
104	20231129	181200	374850210	5880	5880	5880	5880	0
105	20231129	181100	374850210	5880	5880	5880	5880	0
106	20231129	181000	374850210	5880	5880	5880	5880	0
107	20231129	180900	374850210	5880	5880	5880	5880	0
108	20231129	180800	374850210	5880	5880	5880	5880	0
109	20231129	180700	374850210	5880	5880	5880	5880	0
110	20231129	180600	374850210	5880	5880	5880	5880	0
111	20231129	180500	374850210	5880	5880	5880	5880	0
112	20231129	180400	374850210	5880	5880	5880	5880	0
113	20231129	180300	374850210	5880	5880	5880	5880	0
114	20231129	180200	374850210	5880	5880	5880	5880	0
115	20231129	180100	374850210	5880	5880	5880	5880	0
116	20231129	180000	374850210	5880	5880	5880	5880	0
117	20231129	175900	374850210	5880	5880	5880	5880	0
118	20231129	175800	374850210	5880	5880	5880	5880	0
119	20231129	175700	374850210	5880	5880	5880	5880	0
120	20231129	175600	374850210	5880	5880	5880	5880	0
121	20231129	175500	374850210	5880	5880	5880	5880	0
122	20231129	175400	374850210	5880	5880	5880	5880	1501
123	20231129	175300	374850210	5880	5880	5880	5880	0
124	20231129	175200	374850210	5880	5880	5880	5880	0
125	20231129	175100	374850210	5880	5880	5880	5880	0
126	20231129	175000	374850210	5880	5880	5880	5880	0
127	20231129	174900	374850210	5880	5880	5880	5880	0
128	20231129	174800	374850210	5880	5880	5880	5880	0
129	20231129	174700	374850210	5880	5880	5880	5880	0
130	20231129	174600	374850210	5880	5880	5880	5880	0
131	20231129	174500	374850210	5880	5880	5880	5880	0
132	20231129	174400	374850210	5880	5880	5880	5880	0
133	20231129	174300	374850210	5880	5880	5880	5880	0
134	20231129	174200	374850210	5880	5880	5880	5880	0
135	20231129	174100	374850210	5880	5880	5880	5880	0
136	20231129	174000	374850210	5880	5880	5880	5880	0
137	20231129	173900	374850210	5880	5880	5880	5880	0
138	20231129	173800	374850210	5880	5880	5880	5880	0
139	20231129	173700	374850210	5880	5880	5880	5880	0
140	20231129	173600	374850210	5880	5880	5880	5880	0
141	20231129	173500	374850210	5880	5880	5880	5880	0
142	20231129	173400	374850210	5880	5880	5880	5880	0
143	20231129	173300	374850210	5880	5880	5880	5880	0
144	20231129	173200	374850210	5880	5880	5880	5880	0
145	20231129	173100	374850210	5880	5880	5880	5880	0
146	20231129	173000	374850210	5880	5880	5880	5880	0
147	20231129	172900	374850210	5880	5880	5880	5880	0
148	20231129	172800	374850210	5880	5880	5880	5880	0
149	20231129	172700	374850210	5880	5880	5880	5880	0
150	20231129	172600	374850210	5880	5880	5880	5880	0
151	20231129	172500	374850210	5880	5880	5880	5880	0
152	20231129	172400	374850210	5880	5880	5880	5880	1501
153	20231129	172300	374850210	5880	5880	5880	5880	0
154	20231129	172200	374850210	5880	5880	5880	5880	0
155	20231129	172100	374850210	5880	5880	5880	5880	0
156	20231129	172000	374850210	5880	5880	5880	5880	0
157	20231129	171900	374850210	5880	5880	5880	5880	0
158	20231129	171800	374850210	5880	5880	5880	5880	0
159	20231129	171700	374850210	5880	5880	5880	5880	0
160	20231129	171600	374850210	5880	5880	5880	5880	0
161	20231129	171500	374850210	5880	5880	5880	5880	0
162	20231129	171400	374850210	5880	5880	5880	5880	0
163	20231129	171300	374850210	5880	5880	5880	5880	0
164	20231129	171200	374850210	5880	5880	5880	5880	0
165	20231129	171100	374850210	5880	5880	5880	5880	0
166	20231129	171000	374850210	5880	5880	5880	5880	0
167	20231129	170900	374850210	5880	5880	5880	5880	0
168	20231129	170800	374850210	5880	5880	5880	5880	0
169	20231129	170700	374850210	5880	5880	5880	5880	0
170	20231129	170600	374850210	5880	5880	5880	5880	0
171	20231129	170500	374850210	5880	5880	5880	5880	0
172	20231129	170400	374850210	5880	5880	5880	5880	0
173	20231129	170300	374850210	5880	5880	5880	5880	0
174	20231129	170200	374850210	5880	5880	5880	5880	0
175	20231129	170100	374850210	5880	5880	5880	5880	0
176	20231129	170000	374850210	5880	5880	5880	5880	0
177	20231129	165900	374850210	5880	5880	5880	5880	0
178	20231129	165800	374850210	5880	5880	5880	5880	0
179	20231129	165700	374850210	5880	5880	5880	5880	0
180	20231129	165600	374850210	5880	5880	5880	5880	0
181	20231129	165500	374850210	5880	5880	5880	5880	0
182	20231129	165400	374850210	5880	5880	5880	5880	1501
183	20231129	165300	374850210	5880	5880	5880	5880	0
184	20231129	165200	374850210	5880	5880	5880	5880	0
185	20231129	165100	374850210	5880	5880	5880	5880	0
186	20231129	165000	374850210	5880	5880	5880	5880	0
187	20231129	164900	374850210	5880	5880	5880	5880	0
188	20231129	164800	374850210	5880	5880	5880	5880	0
189	20231129	164700	374850210	5880	5880	5880	5880	0
190	20231129	164600	374850210	5880	5880	5880	5880	0
191	20231129	164500	374850210	5880	5880	5880	5880	0
192	20231129	164400	374850210	5880	5880	5880	5880	0
193	20231129	164300	374850210	5880	5880	5880	5880	0
194	20231129	164200	374850210	5880	5880	5880	5880	0
195	20231129	164100	374850210	5880	5880	5880	5880	0
196	20231129	164000	374850210	5880	5880	5880	5880	0
197	20231129	163900	374850210	5880	5880	5880	5880	0
198	20231129	163800	374850210	5880	5880	5880	5880	0
199	20231129	163700	374850210	5880	5880	5880	5880	0
200	20231129	163600	374850210	5880	5880	5880	5880	0
201	20231129	163500	374850210	5880	5880	5880	5880	0
202	20231129	163400	374850210	5880	5880	5880	5880	0
203	20231129	163300	374850210	5880	5880	5880	5880	0
204	20231129	163200	374850210	5880	5880	5880	5880	0
205	20231129	163100	374850210	5880	5880	5880	5880	0
206	20231129	163000	374850210	5880	5880	5880	5880	0
207	20231129	162900	374850210	5880	5880	5880	5880	0
208	20231129	162800	374850210	5880	5880	5880	5880	0
209	20231129	162700	374850210	5880	5880	5880	5880	0
210	20231129	162600	374850210	5880	5880	5880	5880	0
211	20231129	162500	374850210	5880	5880	5880	5880	0
212	20231129	162400	374850210	5880	5880	5880	5880	1501
213	20231129	162300	374850210	5880	5880	5880	5880	0
214	20231129	162200	374850210	5880	5880	5880	5880	0
215	20231129	162100	374850210	5880	5880	5880	5880	0
216	20231129	162000	374850210	5880	5880	5880	5880	0
217	20231129	161900	374850210	5880	5880	5880	5880	0
218	20231129	161800	374850210	5880	5880	5880	5880	0
219	20231129	161700	374850210	5880	5880	5880	5880	0
220	20231129	161600	374850210	5880	5880	5880	5880	0
221	20231129	161500	374850210	5880	5880	5880	5880	0
222	20231129	161400	374850210	5880	5880	5880	5880	0
223	20231129	161300	374850210	5880	5880	5880	5880	0
224	20231129	161200	374850210	5880	5880	5880	5880	0
225	20231129	161100	374850210	5880	5880	5880	5880	0
226	20231129	161000	374850210	5880	5880	5880	5880	0
227	20231129	160900	374850210	5880	5880	5880	5880	0
228	20231129	160800	374850210	5880	5880	5880	5880	0
229	20231129	160700	374850210	5880	5880	5880	5880	0
230	20231129	160600	374850210	5880	5880	5880	5880	0
231	20231129	160500	374850210	5880	5880	5880	5880	0
232	20231129	160400	374850210	5880	5880	5880	5880	0
233	20231129	160300	374850210	5880	5880	5880	5880	0
234	20231129	160200	374850210	5880	5880	5880	5880	0
235	20231129	160100	374850210	5880	5880	5880	5880	0
236	20231129	160000	374850210	5880	5880	5880	5880	0
237	20231129	155900	374850210	5880	5880	5880	5880	0
238	20231129	155800	374850210	5880	5880	5880	5880	0
239	20231129	155700	374850210	5880	5880	5880	5880	0
240	20231129	155600	374850210	5880	5880	5880	5880	0
241	20231129	155500	374850210	5880	5880	5880	5880	0
242	20231129	155400	374850210	5880	5880	5880	5880	1501
243	20231129	155300	374850210	5880	5880	5880	5880	0
244	20231129	155200	374850210	5880	5880	5880	5880	0
245	20231129	155100	374850210	5880	5880	5880	5880	0
246	20231129	155000	374850210	5880	5880	5880	5880	0
247	20231129	154900	374850210	5880	5880	5880	5880	0
248	20231129	154800	374850210	5880	5880	5880	5880	0
249	20231129	154700	374850210	5880	5880	5880	5880	0
250	20231129	154600	374850210	5880	5880	5880	5880	0
251	20231129	154500	374850210	5880	5880	5880	5880	0
252	20231129	154400	374850210	5880	5880	5880	5880	0
253	20231129	154300	374850210	5880	5880	5880	5880	0
254	20231129	154200	374850210	5880	5880	5880	5880	0
255	20231129	154100	374850210	5880	5880	5880	5880	0
256	20231129	154000	374850210	5880	5880	5880	5880	0
257	20231129	153900	374850210	5880	5880	5880	5880	0
258	20231129	153800	374850210	5880	5880	5880	5880	0
259	20231129	153700	374850210	5880	5880	5880	5880	0
260	20231129	153600	374850210	5880	5880	5880	5880	0
261	20231129	153500	374850210	5880	5880	5880	5880	0
262	20231129	153400	374850210	5880	5880	5880	5880	0
263	20231129	153300	374850210	5880	5880	5880	5880	0
264	20231129	153200	374850210	5880	5880	5880	5880	0
265	20231129	153100	374850210	5880	5880	5880	5880	0
266	20231129	153000	374850210	5880	5880	5880	5880	1501
267	20231129	152900	366024330	5920	5920	5920	5920	0
268	20231129	152800	366024330	5920	5920	5920	5920	0
269	20231129	152700	366024330	5920	5920	5920	5920	0
270	20231129	152600	366024330	5920	5920	5920	5920	0
271	20231129	152500	366024330	5920	5920	5920	5920	0
272	20231129	152400	366024330	5920	5920	5920	5920	0
273	20231129	152300	366024330	5920	5920	5920	5920	0
274	20231129	152200	366024330	5920	5920	5920	5920	0
275	20231129	152100	366024330	5920	5920	5920	5920	0
276	20231129	152000	366024330	5920	5920	5920	5920	0
277	20231129	151900	366024330	5920	5920	5920	5920	25
278	20231129	151800	365876330	5920	5920	5920	5920	0
279	20231129	151700	365876330	5920	5910	5920	5910	8
280	20231129	151600	365829020	5920	5920	5920	5920	0
281	20231129	151500	365829020	5920	5920	5920	5920	5
282	20231129	151400	365799420	5910	5910	5910	5910	29
283	20231129	151300	365628030	5920	5920	5920	5920	0
284	20231129	151200	365628030	5920	5910	5920	5910	101
285	20231129	151100	365031110	5910	5910	5910	5910	18
286	20231129	151000	364924730	5910	5910	5910	5910	1
287	20231129	150900	364918820	5880	5880	5880	5880	27
288	20231129	150800	364760060	5880	5890	5890	5880	40
289	20231129	150700	364524740	5890	5890	5890	5890	0
290	20231129	150600	364524740	5890	5890	5890	5890	0
291	20231129	150500	364524740	5890	5890	5890	5890	228
292	20231129	150400	363181820	5900	5900	5900	5900	0
293	20231129	150300	363181820	5900	5900	5900	5900	196
294	20231129	150200	362025420	5930	5930	5930	5930	19
295	20231129	150100	361912750	5940	5940	5940	5940	0
296	20231129	150000	361912750	5940	5940	5940	5940	0
297	20231129	145900	361912750	5940	5940	5940	5940	0
298	20231129	145800	361912750	5940	5940	5940	5940	0
299	20231129	145700	361912750	5940	5940	5940	5940	0
300	20231129	145600	361912750	5940	5940	5940	5940	0
301	20231129	145500	361912750	5940	5940	5940	5940	84
302	20231129	145400	361413790	5940	5940	5940	5940	1
303	20231129	145300	361407850	5910	5910	5910	5910	0
304	20231129	145200	361407850	5910	5910	5910	5910	0
305	20231129	145100	361407850	5910	5910	5910	5910	58
306	20231129	145000	361065070	5910	5910	5910	5910	305
307	20231129	144900	359262520	5910	5910	5910	5910	299
308	20231129	144800	357495430	5910	5890	5910	5890	2
309	20231129	144700	357483630	5910	5910	5910	5910	0
310	20231129	144600	357483630	5910	5910	5910	5910	5
311	20231129	144500	357454080	5890	5890	5890	5890	0
312	20231129	144400	357454080	5890	5890	5890	5890	584
313	20231129	144300	354014320	5890	5890	5890	5890	9
314	20231129	144200	353961310	5890	5890	5890	5890	20
315	20231129	144100	353843510	5890	5890	5890	5890	0
316	20231129	144000	353843510	5890	5900	5900	5890	210
317	20231129	143900	352605610	5900	5900	5900	5900	312
318	20231129	143800	350764810	5900	5900	5900	5900	91
319	20231129	143700	350227910	5900	5900	5900	5900	219
320	20231129	143600	348935810	5900	5900	5900	5900	1118
321	20231129	143500	342339610	5910	5910	5910	5910	200
322	20231129	143400	341157610	5930	5930	5930	5930	86
323	20231129	143300	340647630	5940	5940	5940	5940	0
324	20231129	143200	340647630	5940	5940	5940	5940	0
325	20231129	143100	340647630	5940	5940	5940	5940	0
326	20231129	143000	340647630	5940	5940	5940	5940	0
327	20231129	142900	340647630	5940	5920	5940	5920	17
328	20231129	142800	340546970	5900	5900	5900	5900	0
329	20231129	142700	340546970	5900	5900	5900	5900	0
330	20231129	142600	340546970	5900	5900	5900	5900	33
331	20231129	142500	340352270	5910	5910	5910	5910	102
332	20231129	142400	339749450	5910	5910	5910	5910	0
333	20231129	142300	339749450	5910	5910	5910	5910	0
334	20231129	142200	339749450	5910	5910	5910	5910	0
335	20231129	142100	339749450	5910	5910	5910	5910	17
336	20231129	142000	339648980	5910	5910	5910	5910	0
337	20231129	141900	339648980	5910	5910	5910	5910	0
338	20231129	141800	339648980	5910	5910	5910	5910	458
339	20231129	141700	336942200	5910	5910	5910	5910	218
340	20231129	141600	335653820	5910	5920	5920	5910	224
341	20231129	141500	334329900	5920	5930	5930	5920	1063
342	20231129	141400	328036740	5930	5930	5930	5930	0
343	20231129	141300	328036740	5930	5930	5930	5930	0
344	20231129	141200	328036740	5930	5930	5930	5930	15
345	20231129	141100	327947790	5930	5930	5930	5930	15
346	20231129	141000	327858840	5920	5920	5920	5920	10
347	20231129	140900	327799640	5930	5930	5930	5930	6
348	20231129	140800	327764060	5930	5930	5930	5930	125
349	20231129	140700	327022810	5930	5930	5930	5930	90
350	20231129	140600	326489110	5930	5930	5930	5930	0
351	20231129	140500	326489110	5930	5930	5930	5930	95
352	20231129	140400	325925760	5930	5930	5930	5930	0
353	20231129	140300	325925760	5930	5930	5930	5930	24
354	20231129	140200	325783440	5930	5930	5930	5930	0
355	20231129	140100	325783440	5930	5930	5930	5930	15
356	20231129	140000	325694490	5930	5930	5930	5930	0
357	20231129	135900	325694490	5930	5930	5930	5930	168
358	20231129	135800	324698250	5930	5930	5930	5930	0
359	20231129	135700	324698250	5930	5930	5930	5930	0
360	20231129	135600	324698250	5930	5930	5930	5930	8
361	20231129	135500	324650810	5920	5920	5920	5920	0
362	20231129	135400	324650810	5920	5920	5920	5920	0
363	20231129	135300	324650810	5920	5920	5920	5920	0
364	20231129	135200	324650810	5920	5920	5920	5920	0
365	20231129	135100	324650810	5920	5920	5920	5920	0
366	20231129	135000	324650810	5920	5920	5920	5920	0
367	20231129	134900	324650810	5920	5920	5920	5920	0
368	20231129	134800	324650810	5920	5920	5920	5920	0
369	20231129	134700	324650810	5920	5920	5920	5920	0
370	20231129	134600	324650810	5920	5930	5930	5920	486
371	20231129	134500	321770830	5930	5930	5930	5930	0
372	20231129	134400	321770830	5930	5930	5930	5930	0
373	20231129	134300	321770830	5930	5930	5930	5930	7
374	20231129	134200	321729320	5940	5940	5940	5940	0
375	20231129	134100	321729320	5940	5940	5940	5940	384
376	20231129	134000	319448360	5940	5940	5940	5940	0
377	20231129	133900	319448360	5940	5940	5940	5940	20
378	20231129	133800	319329560	5950	5950	5950	5950	0
379	20231129	133700	319329560	5950	5950	5950	5950	19
380	20231129	133600	319216510	5950	5950	5950	5950	69
381	20231129	133500	318805960	5950	5950	5950	5950	0
382	20231129	133400	318805960	5950	5950	5950	5950	0
383	20231129	133300	318805960	5950	5950	5950	5950	0
384	20231129	133200	318805960	5950	5950	5950	5950	0
385	20231129	133100	318805960	5950	5950	5950	5950	7
386	20231129	133000	318764310	5940	5940	5940	5940	50
387	20231129	132900	318467310	5950	5950	5950	5950	0
388	20231129	132800	318467310	5950	5950	5950	5950	2
389	20231129	132700	318455410	5960	5960	5960	5960	0
390	20231129	132600	318455410	5960	5960	5960	5960	0
391	20231129	132500	318455410	5960	5960	5960	5960	0
392	20231129	132400	318455410	5960	5960	5960	5960	0
393	20231129	132300	318455410	5960	5960	5960	5960	0
394	20231129	132200	318455410	5960	5960	5960	5960	100
395	20231129	132100	317859410	5960	5960	5960	5960	0
396	20231129	132000	317859410	5960	5960	5960	5960	0
397	20231129	131900	317859410	5960	5960	5960	5960	0
398	20231129	131800	317859410	5960	5960	5960	5960	0
399	20231129	131700	317859410	5960	5960	5960	5960	0
400	20231129	131600	317859410	5960	5960	5960	5960	0
401	20231129	131500	317859410	5960	5960	5960	5960	0
402	20231129	131400	317859410	5960	5960	5960	5960	0
403	20231129	131300	317859410	5960	5950	5960	5950	10
404	20231129	131200	317799870	5930	5940	5940	5930	200
405	20231129	131100	316613150	5940	5940	5940	5940	0
406	20231129	131000	316613150	5940	5940	5940	5940	3
407	20231129	130900	316595330	5940	5940	5940	5940	0
408	20231129	130800	316595330	5940	5940	5940	5940	0
409	20231129	130700	316595330	5940	5940	5940	5940	42
410	20231129	130600	316345850	5940	5940	5940	5940	0
411	20231129	130500	316345850	5940	5940	5940	5940	0
412	20231129	130400	316345850	5940	5940	5940	5940	20
413	20231129	130300	316227050	5940	5940	5940	5940	0
414	20231129	130200	316227050	5940	5940	5940	5940	8
415	20231129	130100	316179530	5940	5940	5940	5940	0
416	20231129	130000	316179530	5940	5940	5940	5940	0
417	20231129	125900	316179530	5940	5940	5940	5940	300
418	20231129	125800	314397530	5960	5960	5960	5960	0
419	20231129	125700	314397530	5960	5960	5960	5960	2
420	20231129	125600	314385610	5960	5960	5960	5960	3
421	20231129	125500	314367730	5960	5960	5960	5960	1
422	20231129	125400	314361770	5950	5950	5950	5950	29
423	20231129	125300	314189220	5950	5950	5950	5950	0
424	20231129	125200	314189220	5950	5950	5950	5950	30
425	20231129	125100	314010720	5960	5960	5960	5960	9
426	20231129	125000	313957080	5960	5960	5960	5960	0
427	20231129	124900	313957080	5960	5960	5960	5960	2
428	20231129	124800	313945160	5960	5960	5960	5960	0
429	20231129	124700	313945160	5960	5960	5960	5960	0
430	20231129	124600	313945160	5960	5960	5960	5960	0
431	20231129	124500	313945160	5960	5960	5960	5960	0
432	20231129	124400	313945160	5960	5960	5960	5960	0
433	20231129	124300	313945160	5960	5960	5960	5960	0
434	20231129	124200	313945160	5960	5960	5960	5960	10
435	20231129	124100	313885560	5960	5960	5960	5960	0
436	20231129	124000	313885560	5960	5960	5960	5960	0
437	20231129	123900	313885560	5960	5960	5960	5960	0
438	20231129	123800	313885560	5960	5960	5960	5960	0
439	20231129	123700	313885560	5960	5960	5960	5960	20
440	20231129	123600	313766360	5940	5940	5940	5940	0
441	20231129	123500	313766360	5940	5940	5940	5940	0
442	20231129	123400	313766360	5940	5940	5940	5940	100
443	20231129	123300	313172360	5940	5940	5940	5940	20
444	20231129	123200	313053560	5940	5940	5940	5940	0
445	20231129	123100	313053560	5940	5940	5940	5940	0
446	20231129	123000	313053560	5940	5940	5940	5940	20
447	20231129	122900	312934760	5940	5940	5940	5940	0
448	20231129	122800	312934760	5940	5940	5940	5940	0
449	20231129	122700	312934760	5940	5940	5940	5940	0
450	20231129	122600	312934760	5940	5940	5940	5940	0
451	20231129	122500	312934760	5940	5940	5940	5940	5
452	20231129	122400	312905060	5940	5940	5940	5940	15
453	20231129	122300	312815960	5940	5940	5940	5940	0
454	20231129	122200	312815960	5940	5940	5940	5940	0
455	20231129	122100	312815960	5940	5940	5940	5940	1000
456	20231129	122000	306875960	5940	5940	5940	5940	0
457	20231129	121900	306875960	5940	5940	5940	5940	0
458	20231129	121800	306875960	5940	5940	5940	5940	0
459	20231129	121700	306875960	5940	5940	5940	5940	200
460	20231129	121600	305687960	5940	5940	5940	5940	0
461	20231129	121500	305687960	5940	5940	5940	5940	0
462	20231129	121400	305687960	5940	5940	5940	5940	0
463	20231129	121300	305687960	5940	5940	5940	5940	0
464	20231129	121200	305687960	5940	5940	5940	5940	0
465	20231129	121100	305687960	5940	5940	5940	5940	0
466	20231129	121000	305687960	5940	5940	5940	5940	0
467	20231129	120900	305687960	5940	5950	5950	5940	670
468	20231129	120800	301708150	5960	5960	5960	5960	200
469	20231129	120700	300516150	5940	5940	5940	5940	0
470	20231129	120600	300516150	5940	5940	5940	5940	0
471	20231129	120500	300516150	5940	5940	5940	5940	0
472	20231129	120400	300516150	5940	5940	5940	5940	0
473	20231129	120300	300516150	5940	5940	5940	5940	0
474	20231129	120200	300516150	5940	5940	5940	5940	1
475	20231129	120100	300510210	5950	5950	5950	5950	0
476	20231129	120000	300510210	5950	5950	5950	5950	0
477	20231129	115900	300510210	5950	5950	5950	5950	0
478	20231129	115800	300510210	5950	5950	5950	5950	0
479	20231129	115700	300510210	5950	5950	5950	5950	5
480	20231129	115600	300480460	5950	5950	5950	5950	160
481	20231129	115500	299528460	5950	5950	5950	5950	79
482	20231129	115400	299058410	5950	5950	5950	5950	0
483	20231129	115300	299058410	5950	5950	5950	5950	0
484	20231129	115200	299058410	5950	5950	5950	5950	0
485	20231129	115100	299058410	5950	5960	5960	5950	278
486	20231129	115000	297401610	5960	5970	5970	5960	23
487	20231129	114900	297264310	5970	5970	5970	5970	10
488	20231129	114800	297204610	5970	5970	5970	5970	0
489	20231129	114700	297204610	5970	5970	5970	5970	0
490	20231129	114600	297204610	5970	5970	5970	5970	0
491	20231129	114500	297204610	5970	5970	5970	5970	0
492	20231129	114400	297204610	5970	5970	5970	5970	1
493	20231129	114300	297198640	5970	5970	5970	5970	0
494	20231129	114200	297198640	5970	5970	5970	5970	0
495	20231129	114100	297198640	5970	5970	5970	5970	0
496	20231129	114000	297198640	5970	5970	5970	5970	0
497	20231129	113900	297198640	5970	5970	5970	5970	0
498	20231129	113800	297198640	5970	5970	5970	5970	200
499	20231129	113700	296004640	5980	5980	5980	5980	0
500	20231129	113600	296004640	5980	5980	5980	5980	10
501	20231129	113500	295944840	5970	5970	5970	5970	100
502	20231129	113400	295347840	5960	5960	5960	5960	0
503	20231129	113300	295347840	5960	5960	5960	5960	0
504	20231129	113200	295347840	5960	5960	5960	5960	0
505	20231129	113100	295347840	5960	5960	5960	5960	0
506	20231129	113000	295347840	5960	5960	5960	5960	0
507	20231129	112900	295347840	5960	5960	5960	5960	0
508	20231129	112800	295347840	5960	5960	5960	5960	0
509	20231129	112700	295347840	5960	5960	5960	5960	0
510	20231129	112600	295347840	5960	5960	5960	5960	0
511	20231129	112500	295347840	5960	5970	5970	5960	145
512	20231129	112400	294483190	5970	5970	5970	5970	0
513	20231129	112300	294483190	5970	5970	5970	5970	0
514	20231129	112200	294483190	5970	5970	5970	5970	8
515	20231129	112100	294435430	5970	5970	5970	5970	48
516	20231129	112000	294148870	5970	5970	5970	5970	200
517	20231129	111900	292954870	5970	5970	5970	5970	50
518	20231129	111800	292656370	5970	5970	5970	5970	0
519	20231129	111700	292656370	5970	5970	5970	5970	50
520	20231129	111600	292357870	5980	5980	5980	5980	3
521	20231129	111500	292339930	5970	5970	5970	5970	0
522	20231129	111400	292339930	5970	5970	5970	5970	256
523	20231129	111300	290811610	5980	5980	5980	5980	0
524	20231129	111200	290811610	5980	5980	5980	5980	8
525	20231129	111100	290763770	5980	5980	5980	5980	20
526	20231129	111000	290644170	5980	5980	5980	5980	3
527	20231129	110900	290626230	5990	5980	5990	5980	1000
528	20231129	110800	284637470	5980	5980	5980	5980	5
529	20231129	110700	284607570	5970	5970	5970	5970	0
530	20231129	110600	284607570	5970	5970	5970	5970	1
531	20231129	110500	284601600	5970	5970	5970	5970	3
532	20231129	110400	284583690	5970	5970	5970	5970	0
533	20231129	110300	284583690	5970	5970	5970	5970	3
534	20231129	110200	284565780	5960	5960	5960	5960	189
535	20231129	110100	283439340	5960	5960	5960	5960	2
536	20231129	110000	283427420	5960	5960	5960	5960	0
537	20231129	105900	283427420	5960	5960	5960	5960	1
538	20231129	105800	283421460	5960	5960	5960	5960	0
539	20231129	105700	283421460	5960	5960	5960	5960	0
540	20231129	105600	283421460	5960	5960	5960	5960	0
541	20231129	105500	283421460	5960	5960	5960	5960	0
542	20231129	105400	283421460	5960	5960	5960	5960	3
543	20231129	105300	283403580	5960	5960	5960	5960	2
544	20231129	105200	283391660	5970	5970	5970	5970	0
545	20231129	105100	283391660	5970	5970	5970	5970	0
546	20231129	105000	283391660	5970	5970	5970	5970	0
547	20231129	104900	283391660	5970	5970	5970	5970	3
548	20231129	104800	283373750	5930	5940	5940	5930	102
549	20231129	104700	282768840	5930	5930	5930	5930	0
550	20231129	104600	282768840	5930	5930	5930	5930	5
551	20231129	104500	282739190	5930	5930	5930	5930	0
552	20231129	104400	282739190	5930	5960	5960	5930	100
553	20231129	104300	282145370	5930	5930	5930	5930	0
554	20231129	104200	282145370	5930	5930	5930	5930	0
555	20231129	104100	282145370	5930	5950	5950	5930	72
556	20231129	104000	281718390	5930	5930	5930	5930	0
557	20231129	103900	281718390	5930	5960	5960	5930	30
558	20231129	103800	281540030	5930	5930	5930	5930	0
559	20231129	103700	281540030	5930	5980	5980	5910	308
560	20231129	103600	279708510	5980	5980	5980	5980	47
561	20231129	103500	279427450	5980	5980	5980	5980	64
562	20231129	103400	279044730	5980	5980	5990	5980	87
563	20231129	103300	278524460	5990	5980	5990	5980	1482
564	20231129	103200	269661580	5980	5980	5980	5980	9
565	20231129	103100	269607760	5990	5990	5990	5990	106
566	20231129	103000	268972820	5980	5980	5980	5980	50
567	20231129	102900	268673820	5980	5980	5980	5980	0
568	20231129	102800	268673820	5980	5990	5990	5980	1317
569	20231129	102700	260786840	5990	5980	5990	5980	36
570	20231129	102600	260571550	5990	5980	5990	5980	601
571	20231129	102500	256972660	5990	5970	5990	5970	78
572	20231129	102400	256505950	5970	5970	5970	5970	1332
573	20231129	102300	248553910	5970	5970	5970	5970	50
574	20231129	102200	248255410	5960	5960	5960	5960	1449
575	20231129	102100	239619370	5960	5950	5960	5950	70
576	20231129	102000	239202370	5950	5950	5950	5950	0
577	20231129	101900	239202370	5950	5950	5950	5950	0
578	20231129	101800	239202370	5950	5950	5950	5950	30
579	20231129	101700	239023870	5960	5950	5960	5950	4
580	20231129	101600	239000040	5950	5950	5950	5950	2
581	20231129	101500	238988140	5950	5950	5950	5950	0
582	20231129	101400	238988140	5950	5950	5950	5950	0
583	20231129	101300	238988140	5950	5950	5950	5950	26
584	20231129	101200	238833440	5960	5960	5960	5960	0
585	20231129	101100	238833440	5960	5960	5960	5960	0
586	20231129	101000	238833440	5960	5950	5960	5950	6
587	20231129	100900	238797720	5950	5950	5950	5950	0
588	20231129	100800	238797720	5950	5950	5950	5950	1
589	20231129	100700	238791770	5920	5920	5920	5920	1
590	20231129	100600	238785850	5960	5960	5960	5960	1
591	20231129	100500	238779890	5950	5950	5950	5950	1000
592	20231129	100400	232829890	5950	5950	5950	5950	244
593	20231129	100300	231378090	5950	5950	5950	5950	0
594	20231129	100200	231378090	5950	5950	5950	5950	9
595	20231129	100100	231324540	5920	5920	5920	5920	0
596	20231129	100000	231324540	5920	5920	5920	5920	0
597	20231129	095900	231324540	5920	5950	5950	5920	36
598	20231129	095800	231111240	5950	5950	5950	5950	1
599	20231129	095700	231105290	5950	5950	5950	5930	284
600	20231129	095600	229419110	5930	5950	5950	5930	207
601	20231129	095500	228191540	5920	5920	5920	5920	0
602	20231129	095400	228191540	5920	5920	5920	5910	1560
603	20231129	095300	218968630	5920	5920	5920	5920	50
604	20231129	095200	218672630	5960	5960	5960	5960	0
605	20231129	095100	218672630	5960	5960	5960	5960	0
606	20231129	095000	218672630	5960	5910	5960	5910	847
607	20231129	094900	213666810	5910	5860	5910	5860	2957
608	20231129	094800	196208800	5860	5860	5860	5860	0
609	20231129	094700	196208800	5860	5860	5860	5860	0
610	20231129	094600	196208800	5860	5860	5860	5860	0
611	20231129	094500	196208800	5860	5860	5860	5860	0
612	20231129	094400	196208800	5860	5850	5860	5850	262
613	20231129	094300	194676090	5850	5850	5850	5850	750
614	20231129	094200	190288590	5850	5850	5850	5850	200
615	20231129	094100	189118590	5850	5860	5860	5850	70
616	20231129	094000	188709080	5850	5850	5850	5850	0
617	20231129	093900	188709080	5850	5850	5850	5850	0
618	20231129	093800	188709080	5850	5900	5900	5850	3
619	20231129	093700	188691480	5850	5850	5850	5850	0
620	20231129	093600	188691480	5850	5860	5860	5850	300
621	20231129	093500	186933990	5860	5860	5860	5860	0
622	20231129	093400	186933990	5860	5860	5860	5860	0
623	20231129	093300	186933990	5860	5870	5870	5860	813
624	20231129	093200	182169780	5900	5900	5900	5900	0
625	20231129	093100	182169780	5900	5900	5900	5900	6
626	20231129	093000	182134380	5900	5900	5900	5900	1
627	20231129	092900	182128480	5860	5900	5900	5860	395
628	20231129	092800	179813340	5860	5860	5860	5860	150
629	20231129	092700	178934340	5860	5860	5860	5860	7
630	20231129	092600	178893320	5860	5860	5860	5860	11
631	20231129	092500	178828860	5860	5860	5860	5860	0
632	20231129	092400	178828860	5860	5880	5880	5860	15000
633	20231129	092300	90921460	5900	5900	5900	5900	169
634	20231129	092200	89924360	5910	5910	5910	5910	84
635	20231129	092100	89427920	5910	5910	5910	5910	0
636	20231129	092000	89427920	5910	5910	5910	5910	0
637	20231129	091900	89427920	5910	5890	5910	5890	126
638	20231129	091800	88685760	5870	5860	5870	5860	814
639	20231129	091700	83908210	5870	5870	5870	5870	111
640	20231129	091600	83256640	5870	5870	5870	5870	610
641	20231129	091500	79675940	5870	5870	5870	5870	1052
642	20231129	091400	73500700	5870	5880	5880	5870	235
643	20231129	091300	72120400	5880	5880	5880	5880	0
644	20231129	091200	72120400	5880	5880	5890	5880	121
645	20231129	091100	71408660	5880	5860	5880	5860	76
646	20231129	091000	70961880	5860	5880	5880	5860	1956
647	20231129	090900	59478660	5880	5880	5880	5860	2037
648	20231129	090800	47514500	5870	5880	5880	5860	1361
649	20231129	090700	39524880	5880	5880	5880	5880	937
650	20231129	090600	34015320	5900	5900	5900	5900	0
651	20231129	090500	34015320	5900	5880	5900	5880	392
652	20231129	090400	31709520	5880	5870	5880	5870	1458
653	20231129	090300	23142680	5880	5880	5880	5880	138
654	20231129	090200	22331240	5880	5880	5880	5880	100
655	20231129	090100	21743240	5880	5870	5880	5870	1065
656	20231129	090000	15491040	5880	5880	5880	5880	2333