KissMeData/000020/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	183000	516238740	9550	9550	9550	9550	595
3	20231129	182900	516238740	9550	9550	9550	9550	0
4	20231129	182800	516238740	9550	9550	9550	9550	0
5	20231129	182700	516238740	9550	9550	9550	9550	0
6	20231129	182600	516238740	9550	9550	9550	9550	0
7	20231129	182500	516238740	9550	9550	9550	9550	0
8	20231129	182400	516238740	9550	9550	9550	9550	0
9	20231129	182300	516238740	9550	9550	9550	9550	0
10	20231129	182200	516238740	9550	9550	9550	9550	0
11	20231129	182100	516238740	9550	9550	9550	9550	0
12	20231129	182000	516238740	9550	9550	9550	9550	0
13	20231129	181900	516238740	9550	9550	9550	9550	0
14	20231129	181800	516238740	9550	9550	9550	9550	0
15	20231129	181700	516238740	9550	9550	9550	9550	0
16	20231129	181600	516238740	9550	9550	9550	9550	0
17	20231129	181500	516238740	9550	9550	9550	9550	0
18	20231129	181400	516238740	9550	9550	9550	9550	0
19	20231129	181300	516238740	9550	9550	9550	9550	0
20	20231129	181200	516238740	9550	9550	9550	9550	0
21	20231129	181100	516238740	9550	9550	9550	9550	0
22	20231129	181000	516238740	9550	9550	9550	9550	0
23	20231129	180900	516238740	9550	9550	9550	9550	0
24	20231129	180800	516238740	9550	9550	9550	9550	0
25	20231129	180700	516238740	9550	9550	9550	9550	0
26	20231129	180600	516238740	9550	9550	9550	9550	0
27	20231129	180500	516238740	9550	9550	9550	9550	0
28	20231129	180400	516238740	9550	9550	9550	9550	0
29	20231129	180300	516238740	9550	9550	9550	9550	0
30	20231129	180200	516238740	9550	9550	9550	9550	0
31	20231129	180100	516238740	9550	9550	9550	9550	0
32	20231129	180000	516238740	9550	9550	9550	9550	595
33	20231129	175900	516238740	9550	9550	9550	9550	0
34	20231129	175800	516238740	9550	9550	9550	9550	0
35	20231129	175700	516238740	9550	9550	9550	9550	0
36	20231129	175600	516238740	9550	9550	9550	9550	0
37	20231129	175500	516238740	9550	9550	9550	9550	0
38	20231129	175400	516238740	9550	9550	9550	9550	0
39	20231129	175300	516238740	9550	9550	9550	9550	0
40	20231129	175200	516238740	9550	9550	9550	9550	0
41	20231129	175100	516238740	9550	9550	9550	9550	0
42	20231129	175000	516238740	9550	9550	9550	9550	0
43	20231129	174900	516238740	9550	9550	9550	9550	0
44	20231129	174800	516238740	9550	9550	9550	9550	0
45	20231129	174700	516238740	9550	9550	9550	9550	0
46	20231129	174600	516238740	9550	9550	9550	9550	0
47	20231129	174500	516238740	9550	9550	9550	9550	0
48	20231129	174400	516238740	9550	9550	9550	9550	0
49	20231129	174300	516238740	9550	9550	9550	9550	0
50	20231129	174200	516238740	9550	9550	9550	9550	0
51	20231129	174100	516238740	9550	9550	9550	9550	0
52	20231129	174000	516238740	9550	9550	9550	9550	0
53	20231129	173900	516238740	9550	9550	9550	9550	0
54	20231129	173800	516238740	9550	9550	9550	9550	0
55	20231129	173700	516238740	9550	9550	9550	9550	0
56	20231129	173600	516238740	9550	9550	9550	9550	0
57	20231129	173500	516238740	9550	9550	9550	9550	0
58	20231129	173400	516238740	9550	9550	9550	9550	0
59	20231129	173300	516238740	9550	9550	9550	9550	0
60	20231129	173200	516238740	9550	9550	9550	9550	0
61	20231129	173100	516238740	9550	9550	9550	9550	0
62	20231129	173000	516238740	9550	9550	9550	9550	595
63	20231129	172900	516238740	9550	9550	9550	9550	0
64	20231129	172800	516238740	9550	9550	9550	9550	0
65	20231129	172700	516238740	9550	9550	9550	9550	0
66	20231129	172600	516238740	9550	9550	9550	9550	0
67	20231129	172500	516238740	9550	9550	9550	9550	0
68	20231129	172400	516238740	9550	9550	9550	9550	0
69	20231129	172300	516238740	9550	9550	9550	9550	0
70	20231129	172200	516238740	9550	9550	9550	9550	0
71	20231129	172100	516238740	9550	9550	9550	9550	0
72	20231129	172000	516238740	9550	9550	9550	9550	0
73	20231129	171900	516238740	9550	9550	9550	9550	0
74	20231129	171800	516238740	9550	9550	9550	9550	0
75	20231129	171700	516238740	9550	9550	9550	9550	0
76	20231129	171600	516238740	9550	9550	9550	9550	0
77	20231129	171500	516238740	9550	9550	9550	9550	0
78	20231129	171400	516238740	9550	9550	9550	9550	0
79	20231129	171300	516238740	9550	9550	9550	9550	0
80	20231129	171200	516238740	9550	9550	9550	9550	0
81	20231129	171100	516238740	9550	9550	9550	9550	0
82	20231129	171000	516238740	9550	9550	9550	9550	0
83	20231129	170900	516238740	9550	9550	9550	9550	0
84	20231129	170800	516238740	9550	9550	9550	9550	0
85	20231129	170700	516238740	9550	9550	9550	9550	0
86	20231129	170600	516238740	9550	9550	9550	9550	0
87	20231129	170500	516238740	9550	9550	9550	9550	0
88	20231129	170400	516238740	9550	9550	9550	9550	0
89	20231129	170300	516238740	9550	9550	9550	9550	0
90	20231129	170200	516238740	9550	9550	9550	9550	0
91	20231129	170100	516238740	9550	9550	9550	9550	0
92	20231129	170000	516238740	9550	9550	9550	9550	595
93	20231129	165900	516238740	9550	9550	9550	9550	0
94	20231129	165800	516238740	9550	9550	9550	9550	0
95	20231129	165700	516238740	9550	9550	9550	9550	0
96	20231129	165600	516238740	9550	9550	9550	9550	0
97	20231129	165500	516238740	9550	9550	9550	9550	0
98	20231129	165400	516238740	9550	9550	9550	9550	0
99	20231129	165300	516238740	9550	9550	9550	9550	0
100	20231129	165200	516238740	9550	9550	9550	9550	0
101	20231129	165100	516238740	9550	9550	9550	9550	0
102	20231129	165000	516238740	9550	9550	9550	9550	0
103	20231129	164900	516238740	9550	9550	9550	9550	0
104	20231129	164800	516238740	9550	9550	9550	9550	0
105	20231129	164700	516238740	9550	9550	9550	9550	0
106	20231129	164600	516238740	9550	9550	9550	9550	0
107	20231129	164500	516238740	9550	9550	9550	9550	0
108	20231129	164400	516238740	9550	9550	9550	9550	0
109	20231129	164300	516238740	9550	9550	9550	9550	0
110	20231129	164200	516238740	9550	9550	9550	9550	0
111	20231129	164100	516238740	9550	9550	9550	9550	0
112	20231129	164000	516238740	9550	9550	9550	9550	0
113	20231129	163900	516238740	9550	9550	9550	9550	0
114	20231129	163800	516238740	9550	9550	9550	9550	0
115	20231129	163700	516238740	9550	9550	9550	9550	0
116	20231129	163600	516238740	9550	9550	9550	9550	0
117	20231129	163500	516238740	9550	9550	9550	9550	0
118	20231129	163400	516238740	9550	9550	9550	9550	0
119	20231129	163300	516238740	9550	9550	9550	9550	0
120	20231129	163200	516238740	9550	9550	9550	9550	0
121	20231129	163100	516238740	9550	9550	9550	9550	0
122	20231129	163000	516238740	9550	9550	9550	9550	595
123	20231129	162900	516238740	9550	9550	9550	9550	0
124	20231129	162800	516238740	9550	9550	9550	9550	0
125	20231129	162700	516238740	9550	9550	9550	9550	0
126	20231129	162600	516238740	9550	9550	9550	9550	0
127	20231129	162500	516238740	9550	9550	9550	9550	0
128	20231129	162400	516238740	9550	9550	9550	9550	0
129	20231129	162300	516238740	9550	9550	9550	9550	0
130	20231129	162200	516238740	9550	9550	9550	9550	0
131	20231129	162100	516238740	9550	9550	9550	9550	0
132	20231129	162000	516238740	9550	9550	9550	9550	0
133	20231129	161900	516238740	9550	9550	9550	9550	0
134	20231129	161800	516238740	9550	9550	9550	9550	0
135	20231129	161700	516238740	9550	9550	9550	9550	0
136	20231129	161600	516238740	9550	9550	9550	9550	0
137	20231129	161500	516238740	9550	9550	9550	9550	0
138	20231129	161400	516238740	9550	9550	9550	9550	0
139	20231129	161300	516238740	9550	9550	9550	9550	0
140	20231129	161200	516238740	9550	9550	9550	9550	0
141	20231129	161100	516238740	9550	9550	9550	9550	0
142	20231129	161000	516238740	9550	9550	9550	9550	0
143	20231129	160900	516238740	9550	9550	9550	9550	0
144	20231129	160800	516238740	9550	9550	9550	9550	0
145	20231129	160700	516238740	9550	9550	9550	9550	0
146	20231129	160600	516238740	9550	9550	9550	9550	0
147	20231129	160500	516238740	9550	9550	9550	9550	0
148	20231129	160400	516238740	9550	9550	9550	9550	0
149	20231129	160300	516238740	9550	9550	9550	9550	0
150	20231129	160200	516238740	9550	9550	9550	9550	0
151	20231129	160100	516238740	9550	9550	9550	9550	0
152	20231129	160000	516238740	9550	9550	9550	9550	595
153	20231129	155900	516238740	9550	9550	9550	9550	0
154	20231129	155800	516238740	9550	9550	9550	9550	0
155	20231129	155700	516238740	9550	9550	9550	9550	0
156	20231129	155600	516238740	9550	9550	9550	9550	0
157	20231129	155500	516238740	9550	9550	9550	9550	0
158	20231129	155400	516238740	9550	9550	9550	9550	0
159	20231129	155300	516238740	9550	9550	9550	9550	0
160	20231129	155200	516238740	9550	9550	9550	9550	0
161	20231129	155100	516238740	9550	9550	9550	9550	0
162	20231129	155000	516238740	9550	9550	9550	9550	0
163	20231129	154900	516238740	9550	9550	9550	9550	0
164	20231129	154800	516238740	9550	9550	9550	9550	0
165	20231129	154700	516238740	9550	9550	9550	9550	0
166	20231129	154600	516238740	9550	9550	9550	9550	0
167	20231129	154500	516238740	9550	9550	9550	9550	0
168	20231129	154400	516238740	9550	9550	9550	9550	0
169	20231129	154300	516238740	9550	9550	9550	9550	0
170	20231129	154200	516238740	9550	9550	9550	9550	0
171	20231129	154100	516238740	9550	9550	9550	9550	0
172	20231129	154000	516238740	9550	9550	9550	9550	0
173	20231129	153900	516238740	9550	9550	9550	9550	0
174	20231129	153800	516238740	9550	9550	9550	9550	0
175	20231129	153700	516238740	9550	9550	9550	9550	0
176	20231129	153600	516238740	9550	9550	9550	9550	0
177	20231129	153500	516238740	9550	9550	9550	9550	0
178	20231129	153400	516238740	9550	9550	9550	9550	0
179	20231129	153300	516238740	9550	9550	9550	9550	0
180	20231129	153200	516238740	9550	9550	9550	9550	0
181	20231129	153100	516238740	9550	9550	9550	9550	0
182	20231129	153000	516238740	9550	9550	9550	9550	1190
183	20231129	152900	510556490	9530	9530	9530	9530	0
184	20231129	152800	510556490	9530	9530	9530	9530	0
185	20231129	152700	510556490	9530	9530	9530	9530	0
186	20231129	152600	510556490	9530	9530	9530	9530	0
187	20231129	152500	510556490	9530	9530	9530	9530	0
188	20231129	152400	510556490	9530	9530	9530	9530	0
189	20231129	152300	510556490	9530	9530	9530	9530	0
190	20231129	152200	510556490	9530	9530	9530	9530	0
191	20231129	152100	510556490	9530	9530	9530	9530	0
192	20231129	152000	510556490	9530	9530	9530	9530	0
193	20231129	151900	510556490	9530	9520	9530	9520	262
194	20231129	151800	508059770	9530	9530	9530	9530	410
195	20231129	151700	504152470	9530	9520	9530	9520	510
196	20231129	151600	499292180	9530	9520	9530	9520	3
197	20231129	151500	499263600	9530	9530	9530	9520	216
198	20231129	151400	497207230	9530	9530	9530	9520	502
199	20231129	151300	492427170	9530	9530	9530	9530	106
200	20231129	151200	491416990	9530	9520	9530	9520	536
201	20231129	151100	486312410	9530	9530	9530	9520	687
202	20231129	151000	479771520	9530	9530	9530	9520	15
203	20231129	150900	479628670	9530	9530	9530	9530	3
204	20231129	150800	479600080	9530	9530	9530	9530	5
205	20231129	150700	479552430	9530	9520	9530	9510	4002
206	20231129	150600	441474770	9520	9520	9530	9520	242
207	20231129	150500	439168760	9530	9530	9530	9520	220
208	20231129	150400	437073660	9530	9530	9530	9530	50
209	20231129	150300	436597160	9530	9530	9530	9520	288
210	20231129	150200	433852820	9530	9530	9530	9530	322
211	20231129	150100	430784160	9530	9530	9530	9530	84
212	20231129	150000	429983640	9520	9530	9530	9520	625
213	20231129	145900	424027400	9530	9520	9530	9520	787
214	20231129	145800	416528000	9530	9530	9530	9530	50
215	20231129	145700	416051500	9520	9520	9520	9520	3
216	20231129	145600	416022940	9530	9530	9530	9530	1006
217	20231129	145500	406435760	9530	9530	9530	9530	0
218	20231129	145400	406435760	9530	9540	9540	9530	834
219	20231129	145300	398484250	9530	9530	9530	9530	0
220	20231129	145200	398484250	9530	9530	9530	9530	1
221	20231129	145100	398474720	9540	9540	9540	9540	104
222	20231129	145000	397482560	9540	9540	9540	9540	1
223	20231129	144900	397473020	9540	9540	9540	9540	67
224	20231129	144800	396833840	9530	9530	9530	9530	0
225	20231129	144700	396833840	9530	9530	9530	9530	300
226	20231129	144600	393974840	9530	9530	9530	9530	4
227	20231129	144500	393936720	9530	9530	9530	9530	0
228	20231129	144400	393936720	9530	9530	9530	9530	0
229	20231129	144300	393936720	9530	9530	9530	9530	0
230	20231129	144200	393936720	9530	9540	9540	9530	2
231	20231129	144100	393917650	9530	9530	9530	9530	0
232	20231129	144000	393917650	9530	9530	9530	9530	0
233	20231129	143900	393917650	9530	9530	9530	9530	363
234	20231129	143800	390458260	9540	9540	9540	9530	811
235	20231129	143700	382726320	9540	9540	9540	9540	61
236	20231129	143600	382144380	9530	9530	9530	9530	0
237	20231129	143500	382144380	9530	9530	9530	9530	0
238	20231129	143400	382144380	9530	9530	9530	9530	1
239	20231129	143300	382134850	9540	9540	9540	9540	81
240	20231129	143200	381362110	9540	9540	9540	9540	10
241	20231129	143100	381266710	9540	9540	9540	9540	1
242	20231129	143000	381257170	9530	9540	9540	9530	135
243	20231129	142900	379969300	9530	9530	9530	9530	5
244	20231129	142800	379921650	9530	9530	9530	9530	0
245	20231129	142700	379921650	9530	9530	9530	9530	1
246	20231129	142600	379912120	9530	9530	9530	9530	0
247	20231129	142500	379912120	9530	9530	9530	9530	3
248	20231129	142400	379883530	9540	9540	9540	9540	64
249	20231129	142300	379272970	9540	9540	9540	9540	0
250	20231129	142200	379272970	9540	9540	9540	9540	0
251	20231129	142100	379272970	9540	9540	9540	9540	11
252	20231129	142000	379168030	9530	9530	9530	9530	0
253	20231129	141900	379168030	9530	9530	9530	9530	0
254	20231129	141800	379168030	9530	9540	9540	9530	5
255	20231129	141700	379120340	9540	9540	9540	9540	0
256	20231129	141600	379120340	9540	9540	9540	9540	0
257	20231129	141500	379120340	9540	9540	9540	9540	0
258	20231129	141400	379120340	9540	9540	9540	9540	20
259	20231129	141300	378929540	9530	9530	9530	9530	567
260	20231129	141200	373526030	9530	9530	9530	9530	0
261	20231129	141100	373526030	9530	9530	9530	9530	119
262	20231129	141000	372391960	9530	9520	9530	9520	267
263	20231129	140900	369849760	9530	9530	9530	9530	552
264	20231129	140800	364589200	9530	9530	9530	9530	629
265	20231129	140700	358594830	9520	9520	9520	9520	0
266	20231129	140600	358594830	9520	9520	9520	9520	0
267	20231129	140500	358594830	9520	9520	9520	9520	0
268	20231129	140400	358594830	9520	9520	9520	9520	0
269	20231129	140300	358594830	9520	9520	9520	9520	0
270	20231129	140200	358594830	9520	9520	9520	9520	0
271	20231129	140100	358594830	9520	9520	9520	9520	0
272	20231129	140000	358594830	9520	9520	9520	9520	144
273	20231129	135900	357223950	9520	9520	9520	9520	76
274	20231129	135800	356500430	9510	9510	9510	9510	0
275	20231129	135700	356500430	9510	9520	9520	9510	1000
276	20231129	135600	346988560	9530	9520	9530	9520	936
277	20231129	135500	338077830	9530	9530	9530	9530	70
278	20231129	135400	337410730	9530	9530	9530	9530	65
279	20231129	135300	336791280	9530	9530	9530	9530	45
280	20231129	135200	336362430	9530	9530	9530	9530	9
281	20231129	135100	336276660	9540	9540	9540	9540	34
282	20231129	135000	335952300	9540	9540	9540	9540	0
283	20231129	134900	335952300	9540	9540	9540	9540	58
284	20231129	134800	335398980	9550	9560	9560	9550	251
285	20231129	134700	332999440	9570	9570	9570	9570	64
286	20231129	134600	332386960	9550	9550	9550	9550	5
287	20231129	134500	332339210	9540	9540	9540	9540	0
288	20231129	134400	332339210	9540	9540	9540	9540	1
289	20231129	134300	332329670	9550	9540	9550	9540	150
290	20231129	134200	330897670	9550	9550	9550	9550	68
291	20231129	134100	330248270	9550	9550	9550	9550	129
292	20231129	134000	329016320	9540	9540	9540	9540	25
293	20231129	133900	328777820	9570	9570	9570	9570	0
294	20231129	133800	328777820	9570	9570	9570	9570	0
295	20231129	133700	328777820	9570	9570	9570	9570	163
296	20231129	133600	327217910	9560	9560	9560	9560	0
297	20231129	133500	327217910	9560	9560	9560	9560	317
298	20231129	133400	324187390	9540	9540	9540	9540	0
299	20231129	133300	324187390	9540	9540	9540	9540	1
300	20231129	133200	324177850	9520	9520	9520	9520	0
301	20231129	133100	324177850	9520	9520	9520	9520	0
302	20231129	133000	324177850	9520	9520	9520	9520	0
303	20231129	132900	324177850	9520	9520	9520	9520	0
304	20231129	132800	324177850	9520	9530	9530	9520	2509
305	20231129	132700	300291100	9520	9520	9520	9520	0
306	20231129	132600	300291100	9520	9520	9520	9520	0
307	20231129	132500	300291100	9520	9520	9520	9520	0
308	20231129	132400	300291100	9520	9520	9520	9520	0
309	20231129	132300	300291100	9520	9550	9550	9520	2000
310	20231129	132200	281218270	9550	9550	9550	9550	1
311	20231129	132100	281208720	9560	9560	9560	9560	0
312	20231129	132000	281208720	9560	9560	9560	9560	241
313	20231129	131900	278904760	9560	9560	9560	9560	0
314	20231129	131800	278904760	9560	9560	9560	9560	0
315	20231129	131700	278904760	9560	9560	9560	9560	0
316	20231129	131600	278904760	9560	9560	9560	9560	63
317	20231129	131500	278302480	9550	9550	9550	9550	1
318	20231129	131400	278292930	9550	9550	9550	9550	0
319	20231129	131300	278292930	9550	9550	9550	9550	0
320	20231129	131200	278292930	9550	9550	9550	9550	8
321	20231129	131100	278216530	9550	9550	9550	9550	1
322	20231129	131000	278206980	9560	9580	9580	9560	1512
323	20231129	130900	263745870	9580	9580	9580	9580	0
324	20231129	130800	263745870	9580	9580	9580	9580	140
325	20231129	130700	262404670	9580	9580	9580	9580	10
326	20231129	130600	262308870	9580	9580	9580	9580	0
327	20231129	130500	262308870	9580	9580	9580	9580	0
328	20231129	130400	262308870	9580	9580	9580	9580	0
329	20231129	130300	262308870	9580	9580	9580	9580	40
330	20231129	130200	261925670	9580	9580	9580	9580	1
331	20231129	130100	261916090	9570	9570	9570	9570	0
332	20231129	130000	261916090	9570	9570	9570	9570	255
333	20231129	125900	259475740	9580	9580	9580	9580	0
334	20231129	125800	259475740	9580	9580	9580	9580	0
335	20231129	125700	259475740	9580	9570	9580	9570	127
336	20231129	125600	258259720	9570	9570	9570	9570	0
337	20231129	125500	258259720	9570	9570	9570	9570	79
338	20231129	125400	257503690	9570	9570	9570	9570	0
339	20231129	125300	257503690	9570	9570	9570	9570	0
340	20231129	125200	257503690	9570	9570	9570	9570	151
341	20231129	125100	256058620	9570	9570	9570	9570	2
342	20231129	125000	256039480	9570	9570	9570	9570	1
343	20231129	124900	256029910	9560	9560	9560	9560	0
344	20231129	124800	256029910	9560	9560	9560	9560	2
345	20231129	124700	256010790	9570	9570	9570	9570	0
346	20231129	124600	256010790	9570	9570	9570	9570	1
347	20231129	124500	256001220	9570	9560	9570	9560	180
348	20231129	124400	254279790	9560	9560	9560	9560	0
349	20231129	124300	254279790	9560	9560	9560	9560	0
350	20231129	124200	254279790	9560	9560	9560	9560	568
351	20231129	124100	248849710	9560	9560	9560	9560	1
352	20231129	124000	248840150	9560	9560	9560	9560	0
353	20231129	123900	248840150	9560	9560	9560	9560	0
354	20231129	123800	248840150	9560	9560	9560	9560	20
355	20231129	123700	248648950	9560	9560	9560	9560	0
356	20231129	123600	248648950	9560	9560	9560	9560	0
357	20231129	123500	248648950	9560	9560	9560	9560	0
358	20231129	123400	248648950	9560	9560	9560	9560	0
359	20231129	123300	248648950	9560	9560	9560	9560	0
360	20231129	123200	248648950	9560	9560	9560	9560	0
361	20231129	123100	248648950	9560	9560	9560	9560	1
362	20231129	123000	248639390	9560	9560	9560	9560	10
363	20231129	122900	248543790	9550	9550	9550	9550	0
364	20231129	122800	248543790	9550	9550	9550	9550	18
365	20231129	122700	248371890	9560	9560	9560	9560	1
366	20231129	122600	248362330	9560	9560	9560	9560	1038
367	20231129	122500	238439050	9560	9560	9560	9560	2
368	20231129	122400	238419930	9570	9570	9570	9570	0
369	20231129	122300	238419930	9570	9570	9570	9570	2
370	20231129	122200	238400790	9570	9580	9580	9570	656
371	20231129	122100	232117950	9590	9590	9590	9590	5
372	20231129	122000	232070000	9590	9590	9590	9590	3
373	20231129	121900	232041230	9570	9570	9570	9570	0
374	20231129	121800	232041230	9570	9570	9570	9570	0
375	20231129	121700	232041230	9570	9570	9570	9570	0
376	20231129	121600	232041230	9570	9570	9570	9570	0
377	20231129	121500	232041230	9570	9570	9570	9570	0
378	20231129	121400	232041230	9570	9570	9570	9570	1
379	20231129	121300	232031660	9580	9580	9580	9580	0
380	20231129	121200	232031660	9580	9580	9580	9580	0
381	20231129	121100	232031660	9580	9580	9580	9580	0
382	20231129	121000	232031660	9580	9580	9580	9580	8
383	20231129	120900	231955020	9580	9580	9580	9580	200
384	20231129	120800	230039020	9580	9580	9580	9580	0
385	20231129	120700	230039020	9580	9580	9580	9580	0
386	20231129	120600	230039020	9580	9580	9580	9580	0
387	20231129	120500	230039020	9580	9580	9580	9580	0
388	20231129	120400	230039020	9580	9580	9580	9580	0
389	20231129	120300	230039020	9580	9580	9580	9580	0
390	20231129	120200	230039020	9580	9580	9580	9580	1
391	20231129	120100	230029440	9580	9580	9580	9580	0
392	20231129	120000	230029440	9580	9580	9580	9580	0
393	20231129	115900	230029440	9580	9580	9580	9580	0
394	20231129	115800	230029440	9580	9580	9580	9580	0
395	20231129	115700	230029440	9580	9580	9580	9580	6
396	20231129	115600	229971960	9570	9570	9570	9570	0
397	20231129	115500	229971960	9570	9570	9570	9570	3
398	20231129	115400	229943250	9570	9570	9570	9570	0
399	20231129	115300	229943250	9570	9570	9570	9570	0
400	20231129	115200	229943250	9570	9570	9570	9570	0
401	20231129	115100	229943250	9570	9570	9570	9570	129
402	20231129	115000	228708720	9560	9560	9560	9560	0
403	20231129	114900	228708720	9560	9560	9560	9560	0
404	20231129	114800	228708720	9560	9560	9560	9560	0
405	20231129	114700	228708720	9560	9560	9560	9560	0
406	20231129	114600	228708720	9560	9570	9570	9560	38
407	20231129	114500	228345290	9570	9570	9570	9570	226
408	20231129	114400	226182470	9570	9570	9570	9570	61
409	20231129	114300	225598700	9570	9560	9570	9560	103
410	20231129	114200	224613350	9560	9560	9560	9560	1
411	20231129	114100	224603790	9560	9560	9560	9560	343
412	20231129	114000	221324710	9560	9560	9560	9560	0
413	20231129	113900	221324710	9560	9560	9560	9560	0
414	20231129	113800	221324710	9560	9550	9560	9550	67
415	20231129	113700	220684200	9560	9560	9560	9560	1
416	20231129	113600	220674640	9560	9560	9560	9560	22
417	20231129	113500	220464320	9560	9560	9560	9560	21
418	20231129	113400	220263560	9560	9560	9560	9560	0
419	20231129	113300	220263560	9560	9560	9560	9560	0
420	20231129	113200	220263560	9560	9560	9560	9560	0
421	20231129	113100	220263560	9560	9550	9560	9550	156
422	20231129	113000	218772940	9560	9560	9560	9560	0
423	20231129	112900	218772940	9560	9560	9560	9560	1
424	20231129	112800	218763380	9560	9560	9560	9560	0
425	20231129	112700	218763380	9560	9560	9560	9560	4
426	20231129	112600	218725140	9560	9560	9560	9560	65
427	20231129	112500	218103740	9560	9560	9560	9560	0
428	20231129	112400	218103740	9560	9560	9560	9560	64
429	20231129	112300	217491900	9550	9550	9550	9550	107
430	20231129	112200	216470050	9550	9550	9550	9550	301
431	20231129	112100	213595500	9560	9560	9560	9560	215
432	20231129	112000	211540100	9560	9560	9560	9560	1
433	20231129	111900	211530540	9560	9560	9560	9560	347
434	20231129	111800	208213220	9560	9560	9560	9560	500
435	20231129	111700	203433220	9550	9550	9550	9550	58
436	20231129	111600	202879320	9550	9550	9550	9550	1
437	20231129	111500	202869770	9540	9540	9540	9540	0
438	20231129	111400	202869770	9540	9540	9540	9540	31
439	20231129	111300	202574030	9540	9540	9540	9540	320
440	20231129	111200	199521230	9550	9550	9550	9550	11
441	20231129	111100	199416180	9550	9550	9550	9550	172
442	20231129	111000	197773580	9550	9550	9550	9550	195
443	20231129	110900	195911330	9550	9550	9550	9550	2
444	20231129	110800	195892230	9550	9550	9550	9550	14
445	20231129	110700	195758530	9540	9540	9540	9540	0
446	20231129	110600	195758530	9540	9550	9550	9540	80
447	20231129	110500	194995030	9550	9550	9550	9550	300
448	20231129	110400	192130030	9550	9550	9550	9550	0
449	20231129	110300	192130030	9550	9560	9560	9550	227
450	20231129	110200	189961530	9550	9550	9550	9550	10
451	20231129	110100	189866030	9560	9560	9560	9560	4
452	20231129	110000	189827790	9560	9540	9560	9540	91
453	20231129	105900	188958100	9550	9550	9550	9550	31
454	20231129	105800	188662050	9550	9550	9550	9550	67
455	20231129	105700	188022200	9540	9540	9540	9540	0
456	20231129	105600	188022200	9540	9540	9540	9540	86
457	20231129	105500	187201760	9550	9550	9550	9550	0
458	20231129	105400	187201760	9550	9550	9550	9550	14
459	20231129	105300	187068060	9550	9550	9550	9550	0
460	20231129	105200	187068060	9550	9530	9550	9530	149
461	20231129	105100	185645910	9540	9540	9540	9540	5
462	20231129	105000	185598210	9540	9540	9540	9540	1
463	20231129	104900	185588670	9540	9540	9540	9540	0
464	20231129	104800	185588670	9540	9540	9540	9540	15
465	20231129	104700	185445570	9520	9530	9530	9520	522
466	20231129	104600	180472640	9540	9540	9540	9540	7
467	20231129	104500	180405860	9540	9540	9540	9540	5
468	20231129	104400	180358160	9530	9530	9530	9530	504
469	20231129	104300	175555040	9530	9530	9530	9520	201
470	20231129	104200	173639860	9530	9530	9530	9530	11
471	20231129	104100	173535030	9530	9530	9530	9530	0
472	20231129	104000	173535030	9530	9530	9530	9530	4
473	20231129	103900	173496910	9530	9530	9530	9530	0
474	20231129	103800	173496910	9530	9540	9550	9530	655
475	20231129	103700	167245000	9540	9550	9550	9540	82
476	20231129	103600	166462100	9540	9540	9540	9540	84
477	20231129	103500	165660740	9550	9550	9550	9550	0
478	20231129	103400	165660740	9550	9550	9550	9550	37
479	20231129	103300	165307390	9540	9540	9540	9540	0
480	20231129	103200	165307390	9540	9540	9540	9540	93
481	20231129	103100	164420170	9540	9540	9540	9540	16
482	20231129	103000	164267530	9530	9530	9530	9530	0
483	20231129	102900	164267530	9530	9530	9530	9530	0
484	20231129	102800	164267530	9530	9530	9530	9530	64
485	20231129	102700	163657610	9530	9530	9530	9530	5
486	20231129	102600	163609960	9530	9530	9530	9530	0
487	20231129	102500	163609960	9530	9520	9530	9520	17
488	20231129	102400	163447970	9530	9530	9530	9530	123
489	20231129	102300	162275780	9530	9530	9530	9530	0
490	20231129	102200	162275780	9530	9530	9530	9530	100
491	20231129	102100	161322780	9530	9530	9530	9530	70
492	20231129	102000	160655680	9530	9530	9530	9530	471
493	20231129	101900	156167050	9540	9540	9540	9540	170
494	20231129	101800	154545250	9540	9540	9540	9540	7
495	20231129	101700	154478470	9540	9540	9540	9540	178
496	20231129	101600	152780350	9540	9550	9550	9540	100
497	20231129	101500	151826340	9550	9550	9550	9550	0
498	20231129	101400	151826340	9550	9550	9550	9550	0
499	20231129	101300	151826340	9550	9550	9550	9550	2
500	20231129	101200	151807240	9550	9550	9550	9550	5
501	20231129	101100	151759490	9520	9520	9520	9520	0
502	20231129	101000	151759490	9520	9520	9520	9520	3
503	20231129	100900	151730930	9510	9510	9510	9510	0
504	20231129	100800	151730930	9510	9510	9520	9510	634
505	20231129	100700	145699880	9550	9540	9550	9510	3321
506	20231129	100600	114068660	9540	9540	9540	9540	0
507	20231129	100500	114068660	9540	9540	9540	9540	70
508	20231129	100400	113400860	9530	9540	9540	9530	824
509	20231129	100300	105539930	9550	9550	9550	9550	10
510	20231129	100200	105444430	9550	9550	9550	9550	103
511	20231129	100100	104460780	9550	9550	9550	9550	0
512	20231129	100000	104460780	9550	9550	9550	9550	0
513	20231129	095900	104460780	9550	9550	9550	9550	100
514	20231129	095800	103505780	9550	9550	9550	9550	11
515	20231129	095700	103400730	9550	9550	9550	9550	41
516	20231129	095600	103009180	9550	9550	9550	9540	967
517	20231129	095500	93774400	9550	9550	9550	9550	0
518	20231129	095400	93774400	9550	9550	9550	9550	88
519	20231129	095300	92934000	9550	9550	9550	9550	0
520	20231129	095200	92934000	9550	9550	9550	9550	0
521	20231129	095100	92934000	9550	9560	9560	9550	102
522	20231129	095000	91959880	9560	9560	9560	9560	61
523	20231129	094900	91376720	9560	9560	9560	9560	3
524	20231129	094800	91348040	9550	9550	9550	9550	0
525	20231129	094700	91348040	9550	9550	9550	9550	100
526	20231129	094600	90393040	9550	9550	9550	9550	0
527	20231129	094500	90393040	9550	9550	9550	9550	79
528	20231129	094400	89638590	9550	9550	9550	9550	0
529	20231129	094300	89638590	9550	9550	9550	9550	8
530	20231129	094200	89562190	9550	9550	9550	9550	10
531	20231129	094100	89466690	9560	9560	9560	9560	0
532	20231129	094000	89466690	9560	9550	9560	9550	57
533	20231129	093900	88922300	9560	9550	9560	9550	22
534	20231129	093800	88712140	9550	9550	9550	9550	0
535	20231129	093700	88712140	9550	9550	9550	9550	63
536	20231129	093600	88110490	9550	9550	9550	9550	1
537	20231129	093500	88100940	9550	9550	9550	9550	103
538	20231129	093400	87117290	9550	9550	9550	9550	9
539	20231129	093300	87031340	9550	9560	9560	9550	414
540	20231129	093200	83076420	9560	9560	9560	9560	2
541	20231129	093100	83057300	9550	9550	9550	9550	146
542	20231129	093000	81663000	9550	9550	9550	9550	143
543	20231129	092900	80297350	9550	9560	9560	9550	1587
544	20231129	092800	65129740	9570	9570	9570	9560	198
545	20231129	092700	63234980	9580	9560	9580	9560	101
546	20231129	092600	62269400	9580	9580	9580	9580	1
547	20231129	092500	62259820	9560	9570	9570	9560	100
548	20231129	092400	61302900	9570	9570	9570	9570	0
549	20231129	092300	61302900	9570	9570	9570	9570	1
550	20231129	092200	61293330	9570	9570	9570	9570	12
551	20231129	092100	61178490	9570	9570	9570	9560	473
552	20231129	092000	56652590	9570	9570	9570	9570	0
553	20231129	091900	56652590	9570	9570	9570	9570	52
554	20231129	091800	56154950	9570	9570	9570	9570	0
555	20231129	091700	56154950	9570	9580	9580	9570	13
556	20231129	091600	56030420	9580	9570	9580	9570	684
557	20231129	091500	49484170	9570	9570	9570	9570	300
558	20231129	091400	46613170	9570	9580	9580	9570	514
559	20231129	091300	41689350	9580	9580	9580	9580	183
560	20231129	091200	39936210	9590	9580	9590	9580	23
561	20231129	091100	39715740	9580	9580	9580	9580	18
562	20231129	091000	39543300	9580	9580	9580	9580	536
563	20231129	090900	34408420	9580	9580	9580	9580	10
564	20231129	090800	34312620	9580	9580	9580	9580	10
565	20231129	090700	34216820	9570	9590	9590	9570	1474
566	20231129	090600	20097880	9590	9590	9590	9590	0
567	20231129	090500	20097880	9590	9590	9590	9590	10
568	20231129	090400	20001980	9590	9590	9590	9590	140
569	20231129	090300	18659380	9590	9590	9590	9590	0
570	20231129	090200	18659380	9590	9590	9590	9590	207
571	20231129	090100	16674250	9590	9590	9590	9590	478
572	20231129	090000	12090230	9590	9580	9590	9580	1262