KissMeData/078350/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	194800	499126200	13090	13090	13090	13090	117
3	20231129	194700	499126200	13090	13090	13090	13090	0
4	20231129	194600	499126200	13090	13090	13090	13090	0
5	20231129	194500	499126200	13090	13090	13090	13090	0
6	20231129	194400	499126200	13090	13090	13090	13090	0
7	20231129	194300	499126200	13090	13090	13090	13090	0
8	20231129	194200	499126200	13090	13090	13090	13090	0
9	20231129	194100	499126200	13090	13090	13090	13090	0
10	20231129	194000	499126200	13090	13090	13090	13090	0
11	20231129	193900	499126200	13090	13090	13090	13090	0
12	20231129	193800	499126200	13090	13090	13090	13090	0
13	20231129	193700	499126200	13090	13090	13090	13090	0
14	20231129	193600	499126200	13090	13090	13090	13090	0
15	20231129	193500	499126200	13090	13090	13090	13090	0
16	20231129	193400	499126200	13090	13090	13090	13090	0
17	20231129	193300	499126200	13090	13090	13090	13090	0
18	20231129	193200	499126200	13090	13090	13090	13090	0
19	20231129	193100	499126200	13090	13090	13090	13090	0
20	20231129	193000	499126200	13090	13090	13090	13090	0
21	20231129	192900	499126200	13090	13090	13090	13090	0
22	20231129	192800	499126200	13090	13090	13090	13090	0
23	20231129	192700	499126200	13090	13090	13090	13090	0
24	20231129	192600	499126200	13090	13090	13090	13090	0
25	20231129	192500	499126200	13090	13090	13090	13090	0
26	20231129	192400	499126200	13090	13090	13090	13090	0
27	20231129	192300	499126200	13090	13090	13090	13090	0
28	20231129	192200	499126200	13090	13090	13090	13090	0
29	20231129	192100	499126200	13090	13090	13090	13090	0
30	20231129	192000	499126200	13090	13090	13090	13090	0
31	20231129	191900	499126200	13090	13090	13090	13090	0
32	20231129	191800	499126200	13090	13090	13090	13090	117
33	20231129	191700	499126200	13090	13090	13090	13090	0
34	20231129	191600	499126200	13090	13090	13090	13090	0
35	20231129	191500	499126200	13090	13090	13090	13090	0
36	20231129	191400	499126200	13090	13090	13090	13090	0
37	20231129	191300	499126200	13090	13090	13090	13090	0
38	20231129	191200	499126200	13090	13090	13090	13090	0
39	20231129	191100	499126200	13090	13090	13090	13090	0
40	20231129	191000	499126200	13090	13090	13090	13090	0
41	20231129	190900	499126200	13090	13090	13090	13090	0
42	20231129	190800	499126200	13090	13090	13090	13090	0
43	20231129	190700	499126200	13090	13090	13090	13090	0
44	20231129	190600	499126200	13090	13090	13090	13090	0
45	20231129	190500	499126200	13090	13090	13090	13090	0
46	20231129	190400	499126200	13090	13090	13090	13090	0
47	20231129	190300	499126200	13090	13090	13090	13090	0
48	20231129	190200	499126200	13090	13090	13090	13090	0
49	20231129	190100	499126200	13090	13090	13090	13090	0
50	20231129	190000	499126200	13090	13090	13090	13090	0
51	20231129	185900	499126200	13090	13090	13090	13090	0
52	20231129	185800	499126200	13090	13090	13090	13090	0
53	20231129	185700	499126200	13090	13090	13090	13090	0
54	20231129	185600	499126200	13090	13090	13090	13090	0
55	20231129	185500	499126200	13090	13090	13090	13090	0
56	20231129	185400	499126200	13090	13090	13090	13090	0
57	20231129	185300	499126200	13090	13090	13090	13090	0
58	20231129	185200	499126200	13090	13090	13090	13090	0
59	20231129	185100	499126200	13090	13090	13090	13090	0
60	20231129	185000	499126200	13090	13090	13090	13090	0
61	20231129	184900	499126200	13090	13090	13090	13090	0
62	20231129	184800	499126200	13090	13090	13090	13090	117
63	20231129	184700	499126200	13090	13090	13090	13090	0
64	20231129	184600	499126200	13090	13090	13090	13090	0
65	20231129	184500	499126200	13090	13090	13090	13090	0
66	20231129	184400	499126200	13090	13090	13090	13090	0
67	20231129	184300	499126200	13090	13090	13090	13090	0
68	20231129	184200	499126200	13090	13090	13090	13090	0
69	20231129	184100	499126200	13090	13090	13090	13090	0
70	20231129	184000	499126200	13090	13090	13090	13090	0
71	20231129	183900	499126200	13090	13090	13090	13090	0
72	20231129	183800	499126200	13090	13090	13090	13090	0
73	20231129	183700	499126200	13090	13090	13090	13090	0
74	20231129	183600	499126200	13090	13090	13090	13090	0
75	20231129	183500	499126200	13090	13090	13090	13090	0
76	20231129	183400	499126200	13090	13090	13090	13090	0
77	20231129	183300	499126200	13090	13090	13090	13090	0
78	20231129	183200	499126200	13090	13090	13090	13090	0
79	20231129	183100	499126200	13090	13090	13090	13090	0
80	20231129	183000	499126200	13090	13090	13090	13090	0
81	20231129	182900	499126200	13090	13090	13090	13090	0
82	20231129	182800	499126200	13090	13090	13090	13090	0
83	20231129	182700	499126200	13090	13090	13090	13090	0
84	20231129	182600	499126200	13090	13090	13090	13090	0
85	20231129	182500	499126200	13090	13090	13090	13090	0
86	20231129	182400	499126200	13090	13090	13090	13090	0
87	20231129	182300	499126200	13090	13090	13090	13090	0
88	20231129	182200	499126200	13090	13090	13090	13090	0
89	20231129	182100	499126200	13090	13090	13090	13090	0
90	20231129	182000	499126200	13090	13090	13090	13090	0
91	20231129	181900	499126200	13090	13090	13090	13090	0
92	20231129	181800	499126200	13090	13090	13090	13090	117
93	20231129	181700	499126200	13090	13090	13090	13090	0
94	20231129	181600	499126200	13090	13090	13090	13090	0
95	20231129	181500	499126200	13090	13090	13090	13090	0
96	20231129	181400	499126200	13090	13090	13090	13090	0
97	20231129	181300	499126200	13090	13090	13090	13090	0
98	20231129	181200	499126200	13090	13090	13090	13090	0
99	20231129	181100	499126200	13090	13090	13090	13090	0
100	20231129	181000	499126200	13090	13090	13090	13090	0
101	20231129	180900	499126200	13090	13090	13090	13090	0
102	20231129	180800	499126200	13090	13090	13090	13090	0
103	20231129	180700	499126200	13090	13090	13090	13090	0
104	20231129	180600	499126200	13090	13090	13090	13090	0
105	20231129	180500	499126200	13090	13090	13090	13090	0
106	20231129	180400	499126200	13090	13090	13090	13090	0
107	20231129	180300	499126200	13090	13090	13090	13090	0
108	20231129	180200	499126200	13090	13090	13090	13090	0
109	20231129	180100	499126200	13090	13090	13090	13090	0
110	20231129	180000	499126200	13090	13090	13090	13090	0
111	20231129	175900	499126200	13090	13090	13090	13090	0
112	20231129	175800	499126200	13090	13090	13090	13090	0
113	20231129	175700	499126200	13090	13090	13090	13090	0
114	20231129	175600	499126200	13090	13090	13090	13090	0
115	20231129	175500	499126200	13090	13090	13090	13090	0
116	20231129	175400	499126200	13090	13090	13090	13090	0
117	20231129	175300	499126200	13090	13090	13090	13090	0
118	20231129	175200	499126200	13090	13090	13090	13090	0
119	20231129	175100	499126200	13090	13090	13090	13090	0
120	20231129	175000	499126200	13090	13090	13090	13090	0
121	20231129	174900	499126200	13090	13090	13090	13090	0
122	20231129	174800	499126200	13090	13090	13090	13090	117
123	20231129	174700	499126200	13090	13090	13090	13090	0
124	20231129	174600	499126200	13090	13090	13090	13090	0
125	20231129	174500	499126200	13090	13090	13090	13090	0
126	20231129	174400	499126200	13090	13090	13090	13090	0
127	20231129	174300	499126200	13090	13090	13090	13090	0
128	20231129	174200	499126200	13090	13090	13090	13090	0
129	20231129	174100	499126200	13090	13090	13090	13090	0
130	20231129	174000	499126200	13090	13090	13090	13090	0
131	20231129	173900	499126200	13090	13090	13090	13090	0
132	20231129	173800	499126200	13090	13090	13090	13090	0
133	20231129	173700	499126200	13090	13090	13090	13090	0
134	20231129	173600	499126200	13090	13090	13090	13090	0
135	20231129	173500	499126200	13090	13090	13090	13090	0
136	20231129	173400	499126200	13090	13090	13090	13090	0
137	20231129	173300	499126200	13090	13090	13090	13090	0
138	20231129	173200	499126200	13090	13090	13090	13090	0
139	20231129	173100	499126200	13090	13090	13090	13090	0
140	20231129	173000	499126200	13090	13090	13090	13090	0
141	20231129	172900	499126200	13090	13090	13090	13090	0
142	20231129	172800	499126200	13090	13090	13090	13090	0
143	20231129	172700	499126200	13090	13090	13090	13090	0
144	20231129	172600	499126200	13090	13090	13090	13090	0
145	20231129	172500	499126200	13090	13090	13090	13090	0
146	20231129	172400	499126200	13090	13090	13090	13090	0
147	20231129	172300	499126200	13090	13090	13090	13090	0
148	20231129	172200	499126200	13090	13090	13090	13090	0
149	20231129	172100	499126200	13090	13090	13090	13090	0
150	20231129	172000	499126200	13090	13090	13090	13090	0
151	20231129	171900	499126200	13090	13090	13090	13090	0
152	20231129	171800	499126200	13090	13090	13090	13090	117
153	20231129	171700	499126200	13090	13090	13090	13090	0
154	20231129	171600	499126200	13090	13090	13090	13090	0
155	20231129	171500	499126200	13090	13090	13090	13090	0
156	20231129	171400	499126200	13090	13090	13090	13090	0
157	20231129	171300	499126200	13090	13090	13090	13090	0
158	20231129	171200	499126200	13090	13090	13090	13090	0
159	20231129	171100	499126200	13090	13090	13090	13090	0
160	20231129	171000	499126200	13090	13090	13090	13090	0
161	20231129	170900	499126200	13090	13090	13090	13090	0
162	20231129	170800	499126200	13090	13090	13090	13090	0
163	20231129	170700	499126200	13090	13090	13090	13090	0
164	20231129	170600	499126200	13090	13090	13090	13090	0
165	20231129	170500	499126200	13090	13090	13090	13090	0
166	20231129	170400	499126200	13090	13090	13090	13090	0
167	20231129	170300	499126200	13090	13090	13090	13090	0
168	20231129	170200	499126200	13090	13090	13090	13090	0
169	20231129	170100	499126200	13090	13090	13090	13090	0
170	20231129	170000	499126200	13090	13090	13090	13090	0
171	20231129	165900	499126200	13090	13090	13090	13090	0
172	20231129	165800	499126200	13090	13090	13090	13090	0
173	20231129	165700	499126200	13090	13090	13090	13090	0
174	20231129	165600	499126200	13090	13090	13090	13090	0
175	20231129	165500	499126200	13090	13090	13090	13090	0
176	20231129	165400	499126200	13090	13090	13090	13090	0
177	20231129	165300	499126200	13090	13090	13090	13090	0
178	20231129	165200	499126200	13090	13090	13090	13090	0
179	20231129	165100	499126200	13090	13090	13090	13090	0
180	20231129	165000	499126200	13090	13090	13090	13090	0
181	20231129	164900	499126200	13090	13090	13090	13090	0
182	20231129	164800	499126200	13090	13090	13090	13090	117
183	20231129	164700	499126200	13090	13090	13090	13090	0
184	20231129	164600	499126200	13090	13090	13090	13090	0
185	20231129	164500	499126200	13090	13090	13090	13090	0
186	20231129	164400	499126200	13090	13090	13090	13090	0
187	20231129	164300	499126200	13090	13090	13090	13090	0
188	20231129	164200	499126200	13090	13090	13090	13090	0
189	20231129	164100	499126200	13090	13090	13090	13090	0
190	20231129	164000	499126200	13090	13090	13090	13090	0
191	20231129	163900	499126200	13090	13090	13090	13090	0
192	20231129	163800	499126200	13090	13090	13090	13090	0
193	20231129	163700	499126200	13090	13090	13090	13090	0
194	20231129	163600	499126200	13090	13090	13090	13090	0
195	20231129	163500	499126200	13090	13090	13090	13090	0
196	20231129	163400	499126200	13090	13090	13090	13090	0
197	20231129	163300	499126200	13090	13090	13090	13090	0
198	20231129	163200	499126200	13090	13090	13090	13090	0
199	20231129	163100	499126200	13090	13090	13090	13090	0
200	20231129	163000	499126200	13090	13090	13090	13090	0
201	20231129	162900	499126200	13090	13090	13090	13090	0
202	20231129	162800	499126200	13090	13090	13090	13090	0
203	20231129	162700	499126200	13090	13090	13090	13090	0
204	20231129	162600	499126200	13090	13090	13090	13090	0
205	20231129	162500	499126200	13090	13090	13090	13090	0
206	20231129	162400	499126200	13090	13090	13090	13090	0
207	20231129	162300	499126200	13090	13090	13090	13090	0
208	20231129	162200	499126200	13090	13090	13090	13090	0
209	20231129	162100	499126200	13090	13090	13090	13090	0
210	20231129	162000	499126200	13090	13090	13090	13090	0
211	20231129	161900	499126200	13090	13090	13090	13090	0
212	20231129	161800	499126200	13090	13090	13090	13090	117
213	20231129	161700	499126200	13090	13090	13090	13090	0
214	20231129	161600	499126200	13090	13090	13090	13090	0
215	20231129	161500	499126200	13090	13090	13090	13090	0
216	20231129	161400	499126200	13090	13090	13090	13090	0
217	20231129	161300	499126200	13090	13090	13090	13090	0
218	20231129	161200	499126200	13090	13090	13090	13090	0
219	20231129	161100	499126200	13090	13090	13090	13090	0
220	20231129	161000	499126200	13090	13090	13090	13090	0
221	20231129	160900	499126200	13090	13090	13090	13090	0
222	20231129	160800	499126200	13090	13090	13090	13090	0
223	20231129	160700	499126200	13090	13090	13090	13090	0
224	20231129	160600	499126200	13090	13090	13090	13090	0
225	20231129	160500	499126200	13090	13090	13090	13090	0
226	20231129	160400	499126200	13090	13090	13090	13090	0
227	20231129	160300	499126200	13090	13090	13090	13090	0
228	20231129	160200	499126200	13090	13090	13090	13090	0
229	20231129	160100	499126200	13090	13090	13090	13090	0
230	20231129	160000	499126200	13090	13090	13090	13090	0
231	20231129	155900	499126200	13090	13090	13090	13090	0
232	20231129	155800	499126200	13090	13090	13090	13090	0
233	20231129	155700	499126200	13090	13090	13090	13090	0
234	20231129	155600	499126200	13090	13090	13090	13090	0
235	20231129	155500	499126200	13090	13090	13090	13090	0
236	20231129	155400	499126200	13090	13090	13090	13090	0
237	20231129	155300	499126200	13090	13090	13090	13090	0
238	20231129	155200	499126200	13090	13090	13090	13090	0
239	20231129	155100	499126200	13090	13090	13090	13090	0
240	20231129	155000	499126200	13090	13090	13090	13090	0
241	20231129	154900	499126200	13090	13090	13090	13090	0
242	20231129	154800	499126200	13090	13090	13090	13090	117
243	20231129	154700	499126200	13090	13090	13090	13090	0
244	20231129	154600	499126200	13090	13090	13090	13090	0
245	20231129	154500	499126200	13090	13090	13090	13090	0
246	20231129	154400	499126200	13090	13090	13090	13090	0
247	20231129	154300	499126200	13090	13090	13090	13090	0
248	20231129	154200	499126200	13090	13090	13090	13090	0
249	20231129	154100	499126200	13090	13090	13090	13090	0
250	20231129	154000	499126200	13090	13090	13090	13090	0
251	20231129	153900	499126200	13090	13090	13090	13090	0
252	20231129	153800	499126200	13090	13090	13090	13090	0
253	20231129	153700	499126200	13090	13090	13090	13090	0
254	20231129	153600	499126200	13090	13090	13090	13090	0
255	20231129	153500	499126200	13090	13090	13090	13090	0
256	20231129	153400	499126200	13090	13090	13090	13090	0
257	20231129	153300	499126200	13090	13090	13090	13090	0
258	20231129	153200	499126200	13090	13090	13090	13090	0
259	20231129	153100	499126200	13090	13090	13090	13090	0
260	20231129	153000	499126200	13090	13090	13090	13090	117
261	20231129	152900	497594670	13080	13080	13080	13080	0
262	20231129	152800	497594670	13080	13080	13080	13080	0
263	20231129	152700	497594670	13080	13080	13080	13080	0
264	20231129	152600	497594670	13080	13080	13080	13080	0
265	20231129	152500	497594670	13080	13080	13080	13080	0
266	20231129	152400	497594670	13080	13080	13080	13080	0
267	20231129	152300	497594670	13080	13080	13080	13080	0
268	20231129	152200	497594670	13080	13080	13080	13080	0
269	20231129	152100	497594670	13080	13080	13080	13080	0
270	20231129	152000	497594670	13080	13080	13080	13080	0
271	20231129	151900	497594670	13080	13030	13080	13000	245
272	20231129	151800	494394000	13070	13040	13070	13030	20
273	20231129	151700	494133280	13070	13070	13070	13070	9
274	20231129	151600	494015650	13030	13070	13070	13030	36
275	20231129	151500	493545510	13060	13040	13060	13010	511
276	20231129	151400	486877420	13040	13040	13040	13040	0
277	20231129	151300	486877420	13040	13000	13040	13000	11
278	20231129	151200	486734380	13040	13010	13040	13000	11
279	20231129	151100	486591280	13050	13050	13050	13050	1
280	20231129	151000	486578230	13010	13040	13040	13010	14
281	20231129	150900	486395830	13070	13040	13070	13040	21
282	20231129	150800	486121850	13070	13070	13070	13070	0
283	20231129	150700	486121850	13070	13040	13070	13040	33
284	20231129	150600	485691500	13070	13070	13070	13070	0
285	20231129	150500	485691500	13070	12990	13070	12990	502
286	20231129	150400	479165440	12990	12990	12990	12990	7
287	20231129	150300	479074510	12990	12990	12990	12980	40
288	20231129	150200	478555160	12990	12990	12990	12990	1
289	20231129	150100	478542170	12980	12980	12980	12980	22
290	20231129	150000	478256610	12980	12960	12980	12960	11
291	20231129	145900	478114030	12980	12960	12980	12960	13
292	20231129	145800	477945410	12980	12980	12980	12970	17
293	20231129	145700	477724890	12980	12980	12980	12980	67
294	20231129	145600	476855230	12980	12980	12980	12980	7
295	20231129	145500	476764370	12980	12980	12980	12980	1
296	20231129	145400	476751390	12970	12970	12970	12970	4
297	20231129	145300	476699510	12980	12980	12980	12980	0
298	20231129	145200	476699510	12980	12980	12980	12980	0
299	20231129	145100	476699510	12980	12970	12980	12960	12
300	20231129	145000	476543960	12980	12980	12980	12980	0
301	20231129	144900	476543960	12980	12970	12980	12970	54
302	20231129	144800	475843560	12970	12970	12980	12970	13
303	20231129	144700	475674870	12980	12990	12990	12980	14
304	20231129	144600	475493070	12990	12990	12990	12990	0
305	20231129	144500	475493070	12990	12990	12990	12990	0
306	20231129	144400	475493070	12990	12990	12990	12990	0
307	20231129	144300	475493070	12990	12990	12990	12990	1
308	20231129	144200	475480080	12960	12960	12960	12960	17
309	20231129	144100	475259760	12990	12990	12990	12990	1
310	20231129	144000	475246770	13000	13000	13000	13000	0
311	20231129	143900	475246770	13000	12960	13000	12960	15
312	20231129	143800	475052330	12950	12950	12950	12950	3
313	20231129	143700	475013480	12960	12960	12960	12960	112
314	20231129	143600	473561960	13000	12970	13000	12970	18
315	20231129	143500	473328470	13000	13000	13000	13000	15
316	20231129	143400	473133470	13020	13020	13020	13020	0
317	20231129	143300	473133470	13020	13020	13020	13020	0
318	20231129	143200	473133470	13020	12940	13020	12900	1920
319	20231129	143100	448339760	12940	12990	12990	12920	2450
320	20231129	143000	416635650	12970	12980	12980	12970	17
321	20231129	142900	416415020	12990	12990	12990	12990	43
322	20231129	142800	415856450	13000	13000	13000	13000	104
323	20231129	142700	414504450	13000	13000	13000	13000	96
324	20231129	142600	413256450	13000	13000	13000	13000	1
325	20231129	142500	413243450	12990	12990	12990	12990	25
326	20231129	142400	412918700	12960	12960	12960	12960	0
327	20231129	142300	412918700	12960	12960	12960	12960	20
328	20231129	142200	412659500	13010	13010	13010	13010	0
329	20231129	142100	412659500	13010	13010	13010	13010	0
330	20231129	142000	412659500	13010	12960	13010	12950	221
331	20231129	141900	409797320	12960	12960	12960	12960	11
332	20231129	141800	409654760	12960	12960	12960	12960	1
333	20231129	141700	409641800	12960	13020	13020	12960	2526
334	20231129	141600	376860780	13000	13040	13040	13000	3049
335	20231129	141500	337191710	13030	13030	13030	13030	0
336	20231129	141400	337191710	13030	13040	13060	13030	24
337	20231129	141300	336878910	13030	13030	13030	13030	9
338	20231129	141200	336761640	13060	13060	13060	13060	0
339	20231129	141100	336761640	13060	13060	13060	13060	0
340	20231129	141000	336761640	13060	13050	13060	13040	304
341	20231129	140900	332797350	13060	13060	13060	13060	1
342	20231129	140800	332784290	13050	13060	13060	13050	198
343	20231129	140700	330200110	13060	13060	13060	13060	22
344	20231129	140600	329912790	13080	13080	13080	13080	0
345	20231129	140500	329912790	13080	13080	13080	13060	118
346	20231129	140400	328371670	13070	13070	13070	13070	0
347	20231129	140300	328371670	13070	13070	13070	13070	6
348	20231129	140200	328293250	13080	13080	13080	13080	6
349	20231129	140100	328214770	13080	13080	13080	13080	4
350	20231129	140000	328162450	13080	13070	13080	13070	199
351	20231129	135900	325561430	13070	13070	13070	13070	6
352	20231129	135800	325483010	13080	13080	13080	13080	5
353	20231129	135700	325417610	13070	13070	13070	13070	47
354	20231129	135600	324803320	13080	13080	13080	13080	5
355	20231129	135500	324737920	13070	13070	13070	13070	8
356	20231129	135400	324633360	13070	13070	13070	13070	9
357	20231129	135300	324515730	13070	13070	13070	13070	0
358	20231129	135200	324515730	13070	13070	13070	13070	0
359	20231129	135100	324515730	13070	13070	13070	13070	12
360	20231129	135000	324358890	13080	13080	13080	13080	0
361	20231129	134900	324358890	13080	13080	13080	13080	784
362	20231129	134800	314104170	13080	13080	13080	13080	20
363	20231129	134700	313842570	13080	13090	13090	13080	8
364	20231129	134600	313737910	13090	13090	13090	13090	2
365	20231129	134500	313711730	13090	13100	13100	13090	104
366	20231129	134400	312349370	13080	13080	13080	13080	0
367	20231129	134300	312349370	13080	13080	13080	13080	2
368	20231129	134200	312323210	13100	13100	13100	13100	1
369	20231129	134100	312310110	13100	13100	13100	13100	0
370	20231129	134000	312310110	13100	13100	13100	13100	16
371	20231129	133900	312100510	13080	13100	13100	13080	5
372	20231129	133800	312035090	13100	13100	13100	13080	10
373	20231129	133700	311904190	13090	13100	13100	13090	11
374	20231129	133600	311760120	13100	13100	13100	13100	7
375	20231129	133500	311668420	13100	13100	13100	13100	7
376	20231129	133400	311576720	13100	13100	13100	13100	6
377	20231129	133300	311498120	13100	13100	13100	13100	6
378	20231129	133200	311419520	13100	13100	13100	13100	1
379	20231129	133100	311406420	13100	13100	13100	13100	7
380	20231129	133000	311314720	13100	13100	13100	13100	12
381	20231129	132900	311157520	13100	13100	13100	13100	14
382	20231129	132800	310974120	13100	13100	13100	13100	12
383	20231129	132700	310816920	13020	13020	13020	13020	0
384	20231129	132600	310816920	13020	13100	13100	13020	697
385	20231129	132500	301719800	13100	13100	13100	13100	7
386	20231129	132400	301628100	13100	13090	13100	13090	56
387	20231129	132300	300895000	13100	13100	13100	13100	0
388	20231129	132200	300895000	13100	13100	13100	13100	1102
389	20231129	132100	286458800	13100	13100	13100	13090	142
390	20231129	132000	284599010	13090	13100	13100	13090	54
391	20231129	131900	283891800	13130	13130	13130	13130	0
392	20231129	131800	283891800	13130	13130	13130	13130	0
393	20231129	131700	283891800	13130	13130	13130	13130	205
394	20231129	131600	281200150	13100	13100	13100	13100	71
395	20231129	131500	280270050	13100	13100	13100	13100	479
396	20231129	131400	273995150	13120	13120	13120	13120	0
397	20231129	131300	273995150	13120	13120	13120	13120	194
398	20231129	131200	271449870	13110	13110	13110	13110	105
399	20231129	131100	270073320	13120	13120	13120	13120	4
400	20231129	131000	270020840	13120	13120	13120	13120	0
401	20231129	130900	270020840	13120	13120	13120	13120	10
402	20231129	130800	269889640	13120	13120	13120	13120	36
403	20231129	130700	269417320	13120	13120	13120	13120	0
404	20231129	130600	269417320	13120	13120	13120	13120	0
405	20231129	130500	269417320	13120	13120	13120	13120	0
406	20231129	130400	269417320	13120	13120	13120	13120	11
407	20231129	130300	269273000	13140	13140	13140	13140	0
408	20231129	130200	269273000	13140	13140	13140	13140	0
409	20231129	130100	269273000	13140	13140	13140	13140	0
410	20231129	130000	269273000	13140	13120	13140	13040	4290
411	20231129	125900	213287750	13110	13110	13110	13110	0
412	20231129	125800	213287750	13110	13130	13130	13110	12
413	20231129	125700	213130230	13130	13130	13130	13130	0
414	20231129	125600	213130230	13130	13130	13130	13130	0
415	20231129	125500	213130230	13130	13130	13130	13130	0
416	20231129	125400	213130230	13130	13100	13130	13100	512
417	20231129	125300	206422670	13130	13130	13130	13130	0
418	20231129	125200	206422670	13130	13100	13130	13100	41
419	20231129	125100	205885450	13100	13090	13100	13090	26
420	20231129	125000	205545080	13090	13090	13090	13090	0
421	20231129	124900	205545080	13090	13090	13090	13090	1
422	20231129	124800	205531990	13090	13090	13090	13090	0
423	20231129	124700	205531990	13090	13090	13090	13090	0
424	20231129	124600	205531990	13090	13090	13090	13090	1
425	20231129	124500	205518900	13090	13070	13090	13070	16
426	20231129	124400	205309760	13080	13080	13080	13080	0
427	20231129	124300	205309760	13080	13080	13080	13080	16
428	20231129	124200	205100480	13080	13080	13080	13080	0
429	20231129	124100	205100480	13080	13080	13080	13080	0
430	20231129	124000	205100480	13080	13080	13080	13080	1
431	20231129	123900	205087400	13090	13090	13090	13090	3
432	20231129	123800	205048130	13100	13100	13100	13100	1
433	20231129	123700	205035030	13100	13100	13100	13100	0
434	20231129	123600	205035030	13100	13100	13100	13100	0
435	20231129	123500	205035030	13100	13100	13100	13100	1
436	20231129	123400	205021930	13120	13120	13120	13120	0
437	20231129	123300	205021930	13120	13120	13120	13120	0
438	20231129	123200	205021930	13120	13120	13120	13120	0
439	20231129	123100	205021930	13120	13120	13120	13120	0
440	20231129	123000	205021930	13120	13120	13120	13120	1
441	20231129	122900	205008810	13120	13120	13120	13120	0
442	20231129	122800	205008810	13120	13120	13120	13120	0
443	20231129	122700	205008810	13120	13120	13120	13120	0
444	20231129	122600	205008810	13120	13120	13120	13120	0
445	20231129	122500	205008810	13120	13120	13120	13120	2
446	20231129	122400	204982570	13130	13130	13130	13130	1
447	20231129	122300	204969440	13130	13130	13130	13130	0
448	20231129	122200	204969440	13130	13130	13130	13130	26
449	20231129	122100	204628060	13130	13080	13130	13080	331
450	20231129	122000	200285470	13120	13120	13120	13080	12
451	20231129	121900	200128430	13120	13120	13120	13120	0
452	20231129	121800	200128430	13120	13120	13120	13120	1
453	20231129	121700	200115310	13130	13130	13130	13130	0
454	20231129	121600	200115310	13130	13140	13140	13130	12
455	20231129	121500	199957640	13140	13140	13140	13140	0
456	20231129	121400	199957640	13140	13140	13140	13140	0
457	20231129	121300	199957640	13140	13140	13140	13140	2
458	20231129	121200	199931360	13060	13060	13060	13060	0
459	20231129	121100	199931360	13060	13060	13060	13060	0
460	20231129	121000	199931360	13060	13110	13110	13060	11
461	20231129	120900	199787250	13140	13140	13140	13140	1
462	20231129	120800	199774110	13140	13140	13140	13140	0
463	20231129	120700	199774110	13140	13140	13140	13140	0
464	20231129	120600	199774110	13140	13140	13140	13140	1
465	20231129	120500	199760970	13140	13140	13140	13140	0
466	20231129	120400	199760970	13140	13140	13140	13140	0
467	20231129	120300	199760970	13140	13140	13140	13140	0
468	20231129	120200	199760970	13140	13140	13140	13140	0
469	20231129	120100	199760970	13140	13140	13140	13140	0
470	20231129	120000	199760970	13140	13140	13140	13140	3
471	20231129	115900	199721550	13140	13140	13140	13140	0
472	20231129	115800	199721550	13140	13140	13140	13140	1
473	20231129	115700	199708410	13120	13120	13120	13120	1
474	20231129	115600	199695290	13140	13140	13140	13140	0
475	20231129	115500	199695290	13140	13140	13140	13140	0
476	20231129	115400	199695290	13140	13140	13140	13140	2
477	20231129	115300	199669010	13140	13140	13140	13140	3
478	20231129	115200	199629590	13140	13140	13140	13140	1
479	20231129	115100	199616450	13140	13140	13140	13140	3
480	20231129	115000	199577030	13140	13140	13140	13140	4
481	20231129	114900	199524470	13140	13140	13140	13140	0
482	20231129	114800	199524470	13140	13140	13140	13140	6
483	20231129	114700	199445630	13130	13130	13130	13130	0
484	20231129	114600	199445630	13130	13130	13130	13130	2
485	20231129	114500	199419370	13140	13140	13140	13140	0
486	20231129	114400	199419370	13140	13140	13140	13140	8
487	20231129	114300	199314250	13130	13130	13130	13130	2
488	20231129	114200	199287990	13140	13140	13140	13140	8
489	20231129	114100	199182870	13140	13140	13140	13140	0
490	20231129	114000	199182870	13140	13130	13140	13130	301
491	20231129	113900	195228960	13130	13130	13130	13130	0
492	20231129	113800	195228960	13130	13130	13130	13130	0
493	20231129	113700	195228960	13130	13130	13130	13130	0
494	20231129	113600	195228960	13130	13130	13130	13130	0
495	20231129	113500	195228960	13130	13130	13130	13130	0
496	20231129	113400	195228960	13130	13130	13130	13130	0
497	20231129	113300	195228960	13130	13130	13130	13130	0
498	20231129	113200	195228960	13130	13130	13130	13130	0
499	20231129	113100	195228960	13130	13130	13130	13130	1860
500	20231129	113000	170807160	13130	13130	13130	13130	0
501	20231129	112900	170807160	13130	13070	13130	13030	231
502	20231129	112800	167795880	13130	13130	13130	13130	1
503	20231129	112700	167782750	13070	13070	13070	13070	100
504	20231129	112600	166475750	13130	13130	13130	13130	0
505	20231129	112500	166475750	13130	13100	13130	13070	501
506	20231129	112400	159926080	13130	13130	13130	13130	0
507	20231129	112300	159926080	13130	13130	13130	13130	1
508	20231129	112200	159912950	13130	13130	13130	13130	0
509	20231129	112100	159912950	13130	13130	13130	13130	0
510	20231129	112000	159912950	13130	13130	13130	13130	0
511	20231129	111900	159912950	13130	13130	13130	13130	0
512	20231129	111800	159912950	13130	13130	13130	13130	1
513	20231129	111700	159899820	13130	13130	13130	13130	0
514	20231129	111600	159899820	13130	13130	13130	13130	1
515	20231129	111500	159886690	13130	13130	13130	13130	0
516	20231129	111400	159886690	13130	13130	13130	13130	1
517	20231129	111300	159873560	13130	13130	13130	13130	0
518	20231129	111200	159873560	13130	13130	13130	13130	80
519	20231129	111100	158823160	13130	13130	13130	13130	0
520	20231129	111000	158823160	13130	13130	13130	13130	0
521	20231129	110900	158823160	13130	13130	13130	13130	0
522	20231129	110800	158823160	13130	13130	13130	13130	0
523	20231129	110700	158823160	13130	13130	13130	13130	0
524	20231129	110600	158823160	13130	13130	13130	13130	0
525	20231129	110500	158823160	13130	13130	13130	13130	0
526	20231129	110400	158823160	13130	13130	13130	13130	0
527	20231129	110300	158823160	13130	13130	13130	13130	0
528	20231129	110200	158823160	13130	13130	13130	13130	0
529	20231129	110100	158823160	13130	13130	13130	13130	0
530	20231129	110000	158823160	13130	13130	13130	13130	0
531	20231129	105900	158823160	13130	13130	13130	13130	0
532	20231129	105800	158823160	13130	13130	13130	13130	0
533	20231129	105700	158823160	13130	13130	13130	13130	0
534	20231129	105600	158823160	13130	13130	13130	13130	0
535	20231129	105500	158823160	13130	13140	13140	13030	502
536	20231129	105400	152271860	13080	13080	13080	13080	103
537	20231129	105300	150924620	13080	13080	13080	13080	0
538	20231129	105200	150924620	13080	13080	13080	13080	0
539	20231129	105100	150924620	13080	13080	13080	13080	1
540	20231129	105000	150911540	13060	13060	13060	13060	35
541	20231129	104900	150454440	13080	13080	13080	13060	171
542	20231129	104800	148220880	13140	13140	13140	13140	0
543	20231129	104700	148220880	13140	13140	13140	13140	0
544	20231129	104600	148220880	13140	13140	13140	13140	0
545	20231129	104500	148220880	13140	13140	13140	13140	0
546	20231129	104400	148220880	13140	13140	13140	13140	200
547	20231129	104300	145592880	13150	13150	13150	13150	0
548	20231129	104200	145592880	13150	13150	13150	13150	0
549	20231129	104100	145592880	13150	13150	13150	13150	0
550	20231129	104000	145592880	13150	13150	13150	13150	0
551	20231129	103900	145592880	13150	13150	13150	13150	0
552	20231129	103800	145592880	13150	13150	13150	13150	0
553	20231129	103700	145592880	13150	13150	13150	13150	10
554	20231129	103600	145461380	13150	13150	13150	13150	0
555	20231129	103500	145461380	13150	13150	13150	13150	0
556	20231129	103400	145461380	13150	13130	13150	13130	761
557	20231129	103300	135456630	13130	13130	13130	13130	0
558	20231129	103200	135456630	13130	13080	13130	13080	401
559	20231129	103100	130201300	13080	13070	13080	13070	13
560	20231129	103000	130031380	13080	13080	13080	13080	1
561	20231129	102900	130018300	13130	13130	13130	13130	0
562	20231129	102800	130018300	13130	13130	13130	13130	1
563	20231129	102700	130005170	13070	13130	13130	13070	153
564	20231129	102600	127999210	13130	13130	13130	13130	0
565	20231129	102500	127999210	13130	13130	13130	13130	0
566	20231129	102400	127999210	13130	13130	13130	13130	0
567	20231129	102300	127999210	13130	13130	13130	13130	0
568	20231129	102200	127999210	13130	13130	13130	13130	0
569	20231129	102100	127999210	13130	13130	13130	13130	100
570	20231129	102000	126686210	13130	13130	13130	13130	0
571	20231129	101900	126686210	13130	13130	13130	13130	0
572	20231129	101800	126686210	13130	13130	13130	13130	73
573	20231129	101700	125727720	13130	13130	13130	13130	5
574	20231129	101600	125662070	13130	13080	13130	13050	73
575	20231129	101500	124709250	13120	13120	13120	13120	5
576	20231129	101400	124643650	13120	13120	13120	13120	0
577	20231129	101300	124643650	13120	13090	13120	13090	20
578	20231129	101200	124381280	13090	13090	13090	13090	0
579	20231129	101100	124381280	13090	13090	13090	13090	100
580	20231129	101000	123072280	13090	13110	13110	13090	3
581	20231129	100900	123032980	13120	13130	13130	13120	2
582	20231129	100800	123006730	13130	13130	13130	13130	0
583	20231129	100700	123006730	13130	13130	13130	13130	1
584	20231129	100600	122993600	13010	13130	13140	13010	1562
585	20231129	100500	102586910	13120	13120	13120	13120	0
586	20231129	100400	102586910	13120	13120	13120	13120	152
587	20231129	100300	100592670	13150	13150	13150	13150	0
588	20231129	100200	100592670	13150	13100	13150	13100	609
589	20231129	100100	92601970	13100	13100	13100	13100	0
590	20231129	100000	92601970	13100	13100	13100	13100	0
591	20231129	095900	92601970	13100	13100	13100	13100	0
592	20231129	095800	92601970	13100	13100	13100	13100	0
593	20231129	095700	92601970	13100	13100	13100	13100	0
594	20231129	095600	92601970	13100	13080	13100	13080	2
595	20231129	095500	92575790	13080	13080	13080	13080	40
596	20231129	095400	92052590	13080	13080	13080	13080	0
597	20231129	095300	92052590	13080	13080	13080	13080	0
598	20231129	095200	92052590	13080	13080	13080	13080	0
599	20231129	095100	92052590	13080	13010	13080	12990	301
600	20231129	095000	88140910	13080	13040	13080	13000	392
601	20231129	094900	83041190	13040	13040	13040	13040	0
602	20231129	094800	83041190	13040	13040	13040	13040	0
603	20231129	094700	83041190	13040	13040	13080	13040	801
604	20231129	094600	72596110	13080	13080	13080	13080	0
605	20231129	094500	72596110	13080	13080	13080	13080	0
606	20231129	094400	72596110	13080	13040	13080	13040	881
607	20231129	094300	61107830	13080	13080	13080	13080	0
608	20231129	094200	61107830	13080	13000	13080	13000	62
609	20231129	094100	60301750	13010	13030	13030	13010	571
610	20231129	094000	52867600	13110	13110	13110	13110	0
611	20231129	093900	52867600	13110	13080	13110	13030	2029
612	20231129	093800	26380970	13150	13150	13150	13150	1
613	20231129	093700	26367820	13150	13150	13150	13150	2
614	20231129	093600	26341520	13150	13150	13150	13150	1
615	20231129	093500	26328370	13080	13070	13080	13060	194
616	20231129	093400	23793340	13080	13080	13080	13080	56
617	20231129	093300	23060860	13080	13080	13080	13080	50
618	20231129	093200	22406860	13100	13100	13100	13100	84
619	20231129	093100	21306460	13170	13170	13170	13170	0
620	20231129	093000	21306460	13170	13170	13170	13170	0
621	20231129	092900	21306460	13170	13170	13170	13170	1
622	20231129	092800	21293290	13100	13100	13100	13100	400
623	20231129	092700	16053290	13170	13100	13170	13100	27
624	20231129	092600	15699520	13100	13100	13100	13100	0
625	20231129	092500	15699520	13100	13100	13100	13100	40
626	20231129	092400	15175520	13100	13050	13100	13050	41
627	20231129	092300	14640420	13100	13100	13100	13100	0
628	20231129	092200	14640420	13100	13100	13100	13100	0
629	20231129	092100	14640420	13100	13100	13100	13100	0
630	20231129	092000	14640420	13100	13050	13100	13050	12
631	20231129	091900	14483770	13100	13050	13100	13050	2
632	20231129	091800	14457620	13100	13040	13100	13010	102
633	20231129	091700	13130450	13050	13110	13110	13050	157
634	20231129	091600	11081540	13010	13030	13030	13010	500
635	20231129	091500	4574050	13160	13160	13160	13160	0
636	20231129	091400	4574050	13160	13160	13160	13150	100
637	20231129	091300	3258840	13170	13170	13170	13170	171
638	20231129	091200	1006770	13230	13230	13230	13230	0
639	20231129	091100	1006770	13230	13230	13230	13230	11
640	20231129	091000	861240	13240	13240	13240	13240	0
641	20231129	090900	861240	13240	13240	13240	13240	0
642	20231129	090800	861240	13240	13240	13240	13240	0
643	20231129	090700	861240	13240	13240	13240	13240	0
644	20231129	090600	861240	13240	13240	13240	13240	3
645	20231129	090500	821520	13260	13260	13260	13260	0
646	20231129	090400	821520	13260	13260	13260	13260	0
647	20231129	090300	821520	13260	13260	13260	13260	0
648	20231129	090200	821520	13260	13260	13260	13260	2
649	20231129	090100	795000	13250	13250	13250	13250	0
650	20231129	090000	795000	13250	13250	13250	13250	60