KissMeData/009780/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	185300	216329950	5280	5280	5280	5280	1247
3	20231129	185200	216329950	5280	5280	5280	5280	0
4	20231129	185100	216329950	5280	5280	5280	5280	0
5	20231129	185000	216329950	5280	5280	5280	5280	0
6	20231129	184900	216329950	5280	5280	5280	5280	0
7	20231129	184800	216329950	5280	5280	5280	5280	0
8	20231129	184700	216329950	5280	5280	5280	5280	0
9	20231129	184600	216329950	5280	5280	5280	5280	0
10	20231129	184500	216329950	5280	5280	5280	5280	0
11	20231129	184400	216329950	5280	5280	5280	5280	0
12	20231129	184300	216329950	5280	5280	5280	5280	0
13	20231129	184200	216329950	5280	5280	5280	5280	0
14	20231129	184100	216329950	5280	5280	5280	5280	0
15	20231129	184000	216329950	5280	5280	5280	5280	0
16	20231129	183900	216329950	5280	5280	5280	5280	0
17	20231129	183800	216329950	5280	5280	5280	5280	0
18	20231129	183700	216329950	5280	5280	5280	5280	0
19	20231129	183600	216329950	5280	5280	5280	5280	0
20	20231129	183500	216329950	5280	5280	5280	5280	0
21	20231129	183400	216329950	5280	5280	5280	5280	0
22	20231129	183300	216329950	5280	5280	5280	5280	0
23	20231129	183200	216329950	5280	5280	5280	5280	0
24	20231129	183100	216329950	5280	5280	5280	5280	0
25	20231129	183000	216329950	5280	5280	5280	5280	0
26	20231129	182900	216329950	5280	5280	5280	5280	0
27	20231129	182800	216329950	5280	5280	5280	5280	0
28	20231129	182700	216329950	5280	5280	5280	5280	0
29	20231129	182600	216329950	5280	5280	5280	5280	0
30	20231129	182500	216329950	5280	5280	5280	5280	0
31	20231129	182400	216329950	5280	5280	5280	5280	0
32	20231129	182300	216329950	5280	5280	5280	5280	1247
33	20231129	182200	216329950	5280	5280	5280	5280	0
34	20231129	182100	216329950	5280	5280	5280	5280	0
35	20231129	182000	216329950	5280	5280	5280	5280	0
36	20231129	181900	216329950	5280	5280	5280	5280	0
37	20231129	181800	216329950	5280	5280	5280	5280	0
38	20231129	181700	216329950	5280	5280	5280	5280	0
39	20231129	181600	216329950	5280	5280	5280	5280	0
40	20231129	181500	216329950	5280	5280	5280	5280	0
41	20231129	181400	216329950	5280	5280	5280	5280	0
42	20231129	181300	216329950	5280	5280	5280	5280	0
43	20231129	181200	216329950	5280	5280	5280	5280	0
44	20231129	181100	216329950	5280	5280	5280	5280	0
45	20231129	181000	216329950	5280	5280	5280	5280	0
46	20231129	180900	216329950	5280	5280	5280	5280	0
47	20231129	180800	216329950	5280	5280	5280	5280	0
48	20231129	180700	216329950	5280	5280	5280	5280	0
49	20231129	180600	216329950	5280	5280	5280	5280	0
50	20231129	180500	216329950	5280	5280	5280	5280	0
51	20231129	180400	216329950	5280	5280	5280	5280	0
52	20231129	180300	216329950	5280	5280	5280	5280	0
53	20231129	180200	216329950	5280	5280	5280	5280	0
54	20231129	180100	216329950	5280	5280	5280	5280	0
55	20231129	180000	216329950	5280	5280	5280	5280	0
56	20231129	175900	216329950	5280	5280	5280	5280	0
57	20231129	175800	216329950	5280	5280	5280	5280	0
58	20231129	175700	216329950	5280	5280	5280	5280	0
59	20231129	175600	216329950	5280	5280	5280	5280	0
60	20231129	175500	216329950	5280	5280	5280	5280	0
61	20231129	175400	216329950	5280	5280	5280	5280	0
62	20231129	175300	216329950	5280	5280	5280	5280	1247
63	20231129	175200	216329950	5280	5280	5280	5280	0
64	20231129	175100	216329950	5280	5280	5280	5280	0
65	20231129	175000	216329950	5280	5280	5280	5280	0
66	20231129	174900	216329950	5280	5280	5280	5280	0
67	20231129	174800	216329950	5280	5280	5280	5280	0
68	20231129	174700	216329950	5280	5280	5280	5280	0
69	20231129	174600	216329950	5280	5280	5280	5280	0
70	20231129	174500	216329950	5280	5280	5280	5280	0
71	20231129	174400	216329950	5280	5280	5280	5280	0
72	20231129	174300	216329950	5280	5280	5280	5280	0
73	20231129	174200	216329950	5280	5280	5280	5280	0
74	20231129	174100	216329950	5280	5280	5280	5280	0
75	20231129	174000	216329950	5280	5280	5280	5280	0
76	20231129	173900	216329950	5280	5280	5280	5280	0
77	20231129	173800	216329950	5280	5280	5280	5280	0
78	20231129	173700	216329950	5280	5280	5280	5280	0
79	20231129	173600	216329950	5280	5280	5280	5280	0
80	20231129	173500	216329950	5280	5280	5280	5280	0
81	20231129	173400	216329950	5280	5280	5280	5280	0
82	20231129	173300	216329950	5280	5280	5280	5280	0
83	20231129	173200	216329950	5280	5280	5280	5280	0
84	20231129	173100	216329950	5280	5280	5280	5280	0
85	20231129	173000	216329950	5280	5280	5280	5280	0
86	20231129	172900	216329950	5280	5280	5280	5280	0
87	20231129	172800	216329950	5280	5280	5280	5280	0
88	20231129	172700	216329950	5280	5280	5280	5280	0
89	20231129	172600	216329950	5280	5280	5280	5280	0
90	20231129	172500	216329950	5280	5280	5280	5280	0
91	20231129	172400	216329950	5280	5280	5280	5280	0
92	20231129	172300	216329950	5280	5280	5280	5280	1247
93	20231129	172200	216329950	5280	5280	5280	5280	0
94	20231129	172100	216329950	5280	5280	5280	5280	0
95	20231129	172000	216329950	5280	5280	5280	5280	0
96	20231129	171900	216329950	5280	5280	5280	5280	0
97	20231129	171800	216329950	5280	5280	5280	5280	0
98	20231129	171700	216329950	5280	5280	5280	5280	0
99	20231129	171600	216329950	5280	5280	5280	5280	0
100	20231129	171500	216329950	5280	5280	5280	5280	0
101	20231129	171400	216329950	5280	5280	5280	5280	0
102	20231129	171300	216329950	5280	5280	5280	5280	0
103	20231129	171200	216329950	5280	5280	5280	5280	0
104	20231129	171100	216329950	5280	5280	5280	5280	0
105	20231129	171000	216329950	5280	5280	5280	5280	0
106	20231129	170900	216329950	5280	5280	5280	5280	0
107	20231129	170800	216329950	5280	5280	5280	5280	0
108	20231129	170700	216329950	5280	5280	5280	5280	0
109	20231129	170600	216329950	5280	5280	5280	5280	0
110	20231129	170500	216329950	5280	5280	5280	5280	0
111	20231129	170400	216329950	5280	5280	5280	5280	0
112	20231129	170300	216329950	5280	5280	5280	5280	0
113	20231129	170200	216329950	5280	5280	5280	5280	0
114	20231129	170100	216329950	5280	5280	5280	5280	0
115	20231129	170000	216329950	5280	5280	5280	5280	0
116	20231129	165900	216329950	5280	5280	5280	5280	0
117	20231129	165800	216329950	5280	5280	5280	5280	0
118	20231129	165700	216329950	5280	5280	5280	5280	0
119	20231129	165600	216329950	5280	5280	5280	5280	0
120	20231129	165500	216329950	5280	5280	5280	5280	0
121	20231129	165400	216329950	5280	5280	5280	5280	0
122	20231129	165300	216329950	5280	5280	5280	5280	1247
123	20231129	165200	216329950	5280	5280	5280	5280	0
124	20231129	165100	216329950	5280	5280	5280	5280	0
125	20231129	165000	216329950	5280	5280	5280	5280	0
126	20231129	164900	216329950	5280	5280	5280	5280	0
127	20231129	164800	216329950	5280	5280	5280	5280	0
128	20231129	164700	216329950	5280	5280	5280	5280	0
129	20231129	164600	216329950	5280	5280	5280	5280	0
130	20231129	164500	216329950	5280	5280	5280	5280	0
131	20231129	164400	216329950	5280	5280	5280	5280	0
132	20231129	164300	216329950	5280	5280	5280	5280	0
133	20231129	164200	216329950	5280	5280	5280	5280	0
134	20231129	164100	216329950	5280	5280	5280	5280	0
135	20231129	164000	216329950	5280	5280	5280	5280	0
136	20231129	163900	216329950	5280	5280	5280	5280	0
137	20231129	163800	216329950	5280	5280	5280	5280	0
138	20231129	163700	216329950	5280	5280	5280	5280	0
139	20231129	163600	216329950	5280	5280	5280	5280	0
140	20231129	163500	216329950	5280	5280	5280	5280	0
141	20231129	163400	216329950	5280	5280	5280	5280	0
142	20231129	163300	216329950	5280	5280	5280	5280	0
143	20231129	163200	216329950	5280	5280	5280	5280	0
144	20231129	163100	216329950	5280	5280	5280	5280	0
145	20231129	163000	216329950	5280	5280	5280	5280	0
146	20231129	162900	216329950	5280	5280	5280	5280	0
147	20231129	162800	216329950	5280	5280	5280	5280	0
148	20231129	162700	216329950	5280	5280	5280	5280	0
149	20231129	162600	216329950	5280	5280	5280	5280	0
150	20231129	162500	216329950	5280	5280	5280	5280	0
151	20231129	162400	216329950	5280	5280	5280	5280	0
152	20231129	162300	216329950	5280	5280	5280	5280	1247
153	20231129	162200	216329950	5280	5280	5280	5280	0
154	20231129	162100	216329950	5280	5280	5280	5280	0
155	20231129	162000	216329950	5280	5280	5280	5280	0
156	20231129	161900	216329950	5280	5280	5280	5280	0
157	20231129	161800	216329950	5280	5280	5280	5280	0
158	20231129	161700	216329950	5280	5280	5280	5280	0
159	20231129	161600	216329950	5280	5280	5280	5280	0
160	20231129	161500	216329950	5280	5280	5280	5280	0
161	20231129	161400	216329950	5280	5280	5280	5280	0
162	20231129	161300	216329950	5280	5280	5280	5280	0
163	20231129	161200	216329950	5280	5280	5280	5280	0
164	20231129	161100	216329950	5280	5280	5280	5280	0
165	20231129	161000	216329950	5280	5280	5280	5280	0
166	20231129	160900	216329950	5280	5280	5280	5280	0
167	20231129	160800	216329950	5280	5280	5280	5280	0
168	20231129	160700	216329950	5280	5280	5280	5280	0
169	20231129	160600	216329950	5280	5280	5280	5280	0
170	20231129	160500	216329950	5280	5280	5280	5280	0
171	20231129	160400	216329950	5280	5280	5280	5280	0
172	20231129	160300	216329950	5280	5280	5280	5280	0
173	20231129	160200	216329950	5280	5280	5280	5280	0
174	20231129	160100	216329950	5280	5280	5280	5280	0
175	20231129	160000	216329950	5280	5280	5280	5280	0
176	20231129	155900	216329950	5280	5280	5280	5280	0
177	20231129	155800	216329950	5280	5280	5280	5280	0
178	20231129	155700	216329950	5280	5280	5280	5280	0
179	20231129	155600	216329950	5280	5280	5280	5280	0
180	20231129	155500	216329950	5280	5280	5280	5280	0
181	20231129	155400	216329950	5280	5280	5280	5280	0
182	20231129	155300	216329950	5280	5280	5280	5280	1247
183	20231129	155200	216329950	5280	5280	5280	5280	0
184	20231129	155100	216329950	5280	5280	5280	5280	0
185	20231129	155000	216329950	5280	5280	5280	5280	0
186	20231129	154900	216329950	5280	5280	5280	5280	0
187	20231129	154800	216329950	5280	5280	5280	5280	0
188	20231129	154700	216329950	5280	5280	5280	5280	0
189	20231129	154600	216329950	5280	5280	5280	5280	0
190	20231129	154500	216329950	5280	5280	5280	5280	0
191	20231129	154400	216329950	5280	5280	5280	5280	0
192	20231129	154300	216329950	5280	5280	5280	5280	0
193	20231129	154200	216329950	5280	5280	5280	5280	0
194	20231129	154100	216329950	5280	5280	5280	5280	0
195	20231129	154000	216329950	5280	5280	5280	5280	0
196	20231129	153900	216329950	5280	5280	5280	5280	0
197	20231129	153800	216329950	5280	5280	5280	5280	0
198	20231129	153700	216329950	5280	5280	5280	5280	0
199	20231129	153600	216329950	5280	5280	5280	5280	0
200	20231129	153500	216329950	5280	5280	5280	5280	0
201	20231129	153400	216329950	5280	5280	5280	5280	0
202	20231129	153300	216329950	5280	5280	5280	5280	0
203	20231129	153200	216329950	5280	5280	5280	5280	0
204	20231129	153100	216329950	5280	5280	5280	5280	0
205	20231129	153000	216329950	5280	5280	5280	5280	1247
206	20231129	152900	209745790	5280	5280	5280	5280	0
207	20231129	152800	209745790	5280	5280	5280	5280	0
208	20231129	152700	209745790	5280	5280	5280	5280	0
209	20231129	152600	209745790	5280	5280	5280	5280	0
210	20231129	152500	209745790	5280	5280	5280	5280	0
211	20231129	152400	209745790	5280	5280	5280	5280	0
212	20231129	152300	209745790	5280	5280	5280	5280	0
213	20231129	152200	209745790	5280	5280	5280	5280	0
214	20231129	152100	209745790	5280	5280	5280	5280	0
215	20231129	152000	209745790	5280	5280	5280	5280	0
216	20231129	151900	209745790	5280	5290	5300	5280	372
217	20231129	151800	207778690	5300	5300	5300	5300	0
218	20231129	151700	207778690	5300	5290	5300	5290	24
219	20231129	151600	207651720	5290	5290	5290	5280	261
220	20231129	151500	206271630	5300	5300	5300	5300	1
221	20231129	151400	206266330	5300	5300	5300	5300	0
222	20231129	151300	206266330	5300	5300	5300	5300	0
223	20231129	151200	206266330	5300	5300	5300	5300	0
224	20231129	151100	206266330	5300	5290	5300	5290	41
225	20231129	151000	206049430	5300	5290	5300	5290	127
226	20231129	150900	205377590	5300	5300	5300	5300	0
227	20231129	150800	205377590	5300	5300	5300	5300	0
228	20231129	150700	205377590	5300	5290	5300	5290	46
229	20231129	150600	205134240	5300	5300	5300	5300	0
230	20231129	150500	205134240	5300	5300	5300	5300	1
231	20231129	150400	205128940	5300	5300	5300	5300	0
232	20231129	150300	205128940	5300	5300	5300	5300	0
233	20231129	150200	205128940	5300	5300	5300	5300	0
234	20231129	150100	205128940	5300	5300	5300	5300	0
235	20231129	150000	205128940	5300	5300	5300	5300	0
236	20231129	145900	205128940	5300	5300	5300	5290	29
237	20231129	145800	204975510	5290	5290	5290	5290	0
238	20231129	145700	204975510	5290	5290	5290	5290	0
239	20231129	145600	204975510	5290	5290	5290	5290	0
240	20231129	145500	204975510	5290	5290	5290	5290	33
241	20231129	145400	204800940	5300	5300	5300	5300	0
242	20231129	145300	204800940	5300	5300	5300	5300	0
243	20231129	145200	204800940	5300	5300	5300	5300	0
244	20231129	145100	204800940	5300	5300	5300	5300	0
245	20231129	145000	204800940	5300	5300	5300	5300	0
246	20231129	144900	204800940	5300	5300	5300	5300	0
247	20231129	144800	204800940	5300	5300	5300	5300	0
248	20231129	144700	204800940	5300	5300	5300	5300	0
249	20231129	144600	204800940	5300	5300	5300	5300	0
250	20231129	144500	204800940	5300	5280	5300	5280	31
251	20231129	144400	204637240	5280	5280	5280	5280	17
252	20231129	144300	204547480	5280	5280	5280	5280	0
253	20231129	144200	204547480	5280	5280	5280	5280	0
254	20231129	144100	204547480	5280	5280	5280	5280	0
255	20231129	144000	204547480	5280	5280	5280	5280	0
256	20231129	143900	204547480	5280	5280	5280	5280	0
257	20231129	143800	204547480	5280	5280	5280	5280	13
258	20231129	143700	204478840	5280	5280	5280	5270	500
259	20231129	143600	201839860	5280	5280	5280	5280	0
260	20231129	143500	201839860	5280	5280	5280	5280	0
261	20231129	143400	201839860	5280	5270	5280	5270	3
262	20231129	143300	201824040	5270	5270	5270	5270	101
263	20231129	143200	201291770	5270	5270	5270	5270	1
264	20231129	143100	201286500	5280	5270	5280	5270	173
265	20231129	143000	200374780	5280	5280	5280	5280	0
266	20231129	142900	200374780	5280	5280	5280	5280	0
267	20231129	142800	200374780	5280	5280	5280	5280	1
268	20231129	142700	200369500	5270	5270	5270	5270	53
269	20231129	142600	200090190	5280	5280	5280	5280	40
270	20231129	142500	199878990	5280	5280	5280	5280	0
271	20231129	142400	199878990	5280	5280	5280	5280	10
272	20231129	142300	199826190	5280	5280	5280	5280	0
273	20231129	142200	199826190	5280	5280	5280	5280	0
274	20231129	142100	199826190	5280	5280	5280	5280	1
275	20231129	142000	199820910	5280	5280	5280	5280	0
276	20231129	141900	199820910	5280	5280	5280	5280	1
277	20231129	141800	199815630	5280	5280	5280	5280	1
278	20231129	141700	199810350	5280	5280	5280	5280	6
279	20231129	141600	199778670	5280	5280	5280	5280	19
280	20231129	141500	199678350	5280	5280	5280	5280	1
281	20231129	141400	199673070	5280	5280	5280	5280	0
282	20231129	141300	199673070	5280	5280	5280	5280	14
283	20231129	141200	199599150	5270	5270	5270	5270	535
284	20231129	141100	196779700	5280	5280	5280	5280	22
285	20231129	141000	196663540	5300	5300	5300	5300	1
286	20231129	140900	196658240	5290	5290	5290	5290	3
287	20231129	140800	196642370	5310	5310	5310	5310	0
288	20231129	140700	196642370	5310	5280	5310	5280	483
289	20231129	140600	194092100	5270	5270	5270	5270	0
290	20231129	140500	194092100	5270	5300	5300	5260	3342
291	20231129	140400	176418200	5320	5320	5320	5320	0
292	20231129	140300	176418200	5320	5320	5320	5320	0
293	20231129	140200	176418200	5320	5320	5320	5320	0
294	20231129	140100	176418200	5320	5320	5320	5320	1
295	20231129	140000	176412880	5310	5310	5310	5310	10
296	20231129	135900	176359780	5320	5320	5320	5320	0
297	20231129	135800	176359780	5320	5320	5320	5320	0
298	20231129	135700	176359780	5320	5320	5320	5320	0
299	20231129	135600	176359780	5320	5320	5320	5320	1
300	20231129	135500	176354460	5320	5320	5320	5320	0
301	20231129	135400	176354460	5320	5320	5320	5320	0
302	20231129	135300	176354460	5320	5320	5320	5320	0
303	20231129	135200	176354460	5320	5320	5320	5320	0
304	20231129	135100	176354460	5320	5320	5320	5320	0
305	20231129	135000	176354460	5320	5320	5320	5320	0
306	20231129	134900	176354460	5320	5320	5320	5320	0
307	20231129	134800	176354460	5320	5320	5320	5320	0
308	20231129	134700	176354460	5320	5320	5320	5320	0
309	20231129	134600	176354460	5320	5320	5320	5320	0
310	20231129	134500	176354460	5320	5320	5320	5320	0
311	20231129	134400	176354460	5320	5320	5320	5320	0
312	20231129	134300	176354460	5320	5320	5320	5320	1
313	20231129	134200	176349140	5300	5300	5300	5300	11
314	20231129	134100	176290840	5320	5320	5320	5320	0
315	20231129	134000	176290840	5320	5320	5320	5320	0
316	20231129	133900	176290840	5320	5320	5320	5320	0
317	20231129	133800	176290840	5320	5320	5320	5320	0
318	20231129	133700	176290840	5320	5320	5320	5320	0
319	20231129	133600	176290840	5320	5320	5320	5320	1
320	20231129	133500	176285520	5320	5320	5320	5320	0
321	20231129	133400	176285520	5320	5320	5320	5320	0
322	20231129	133300	176285520	5320	5320	5320	5320	0
323	20231129	133200	176285520	5320	5320	5320	5320	0
324	20231129	133100	176285520	5320	5320	5320	5320	0
325	20231129	133000	176285520	5320	5320	5320	5320	2
326	20231129	132900	176274880	5320	5320	5320	5320	0
327	20231129	132800	176274880	5320	5320	5320	5320	0
328	20231129	132700	176274880	5320	5320	5320	5320	1
329	20231129	132600	176269560	5290	5290	5290	5290	0
330	20231129	132500	176269560	5290	5290	5290	5290	0
331	20231129	132400	176269560	5290	5290	5290	5290	0
332	20231129	132300	176269560	5290	5290	5290	5290	0
333	20231129	132200	176269560	5290	5290	5290	5290	0
334	20231129	132100	176269560	5290	5290	5290	5290	0
335	20231129	132000	176269560	5290	5300	5300	5290	64
336	20231129	131900	175930940	5290	5290	5290	5290	0
337	20231129	131800	175930940	5290	5290	5290	5290	0
338	20231129	131700	175930940	5290	5290	5290	5290	0
339	20231129	131600	175930940	5290	5290	5290	5290	0
340	20231129	131500	175930940	5290	5290	5290	5290	0
341	20231129	131400	175930940	5290	5300	5300	5290	506
342	20231129	131300	173249540	5310	5310	5310	5310	0
343	20231129	131200	173249540	5310	5310	5310	5310	0
344	20231129	131100	173249540	5310	5310	5310	5310	0
345	20231129	131000	173249540	5310	5310	5310	5310	0
346	20231129	130900	173249540	5310	5310	5310	5310	2
347	20231129	130800	173238920	5310	5310	5310	5310	0
348	20231129	130700	173238920	5310	5310	5310	5310	1
349	20231129	130600	173233610	5300	5300	5300	5300	0
350	20231129	130500	173233610	5300	5300	5300	5300	40
351	20231129	130400	173021610	5310	5310	5310	5310	1
352	20231129	130300	173016300	5310	5310	5310	5310	3
353	20231129	130200	173000370	5310	5310	5310	5310	1
354	20231129	130100	172995060	5310	5320	5320	5310	514
355	20231129	130000	170262720	5320	5320	5320	5320	0
356	20231129	125900	170262720	5320	5320	5320	5320	0
357	20231129	125800	170262720	5320	5320	5320	5320	0
358	20231129	125700	170262720	5320	5320	5320	5320	2
359	20231129	125600	170252080	5310	5310	5310	5310	462
360	20231129	125500	167798860	5310	5310	5310	5310	0
361	20231129	125400	167798860	5310	5300	5310	5300	2
362	20231129	125300	167788250	5310	5310	5310	5310	1
363	20231129	125200	167782940	5300	5300	5300	5300	1
364	20231129	125100	167777640	5310	5310	5310	5310	0
365	20231129	125000	167777640	5310	5310	5310	5310	0
366	20231129	124900	167777640	5310	5300	5310	5300	3
367	20231129	124800	167761720	5300	5300	5300	5300	107
368	20231129	124700	167194620	5310	5310	5310	5310	0
369	20231129	124600	167194620	5310	5310	5310	5310	0
370	20231129	124500	167194620	5310	5310	5310	5310	0
371	20231129	124400	167194620	5310	5310	5310	5310	0
372	20231129	124300	167194620	5310	5310	5310	5310	0
373	20231129	124200	167194620	5310	5310	5310	5310	0
374	20231129	124100	167194620	5310	5310	5310	5310	0
375	20231129	124000	167194620	5310	5310	5310	5310	0
376	20231129	123900	167194620	5310	5310	5310	5310	0
377	20231129	123800	167194620	5310	5310	5310	5310	0
378	20231129	123700	167194620	5310	5310	5310	5310	0
379	20231129	123600	167194620	5310	5310	5310	5310	3
380	20231129	123500	167178690	5310	5310	5310	5310	0
381	20231129	123400	167178690	5310	5310	5310	5310	20
382	20231129	123300	167072490	5310	5310	5310	5310	50
383	20231129	123200	166806990	5310	5310	5310	5310	0
384	20231129	123100	166806990	5310	5310	5310	5310	0
385	20231129	123000	166806990	5310	5310	5310	5310	0
386	20231129	122900	166806990	5310	5310	5310	5310	0
387	20231129	122800	166806990	5310	5310	5310	5310	0
388	20231129	122700	166806990	5310	5310	5310	5300	77
389	20231129	122600	166398130	5300	5300	5300	5300	0
390	20231129	122500	166398130	5300	5300	5300	5300	0
391	20231129	122400	166398130	5300	5300	5300	5300	1
392	20231129	122300	166392830	5310	5300	5310	5300	2
393	20231129	122200	166382220	5310	5310	5310	5300	25
394	20231129	122100	166249480	5300	5300	5300	5300	1
395	20231129	122000	166244180	5310	5310	5310	5310	0
396	20231129	121900	166244180	5310	5310	5310	5310	30
397	20231129	121800	166084880	5310	5310	5310	5310	0
398	20231129	121700	166084880	5310	5310	5310	5310	1
399	20231129	121600	166079570	5290	5290	5290	5290	0
400	20231129	121500	166079570	5290	5300	5300	5290	91
401	20231129	121400	165598160	5290	5290	5290	5290	0
402	20231129	121300	165598160	5290	5290	5290	5290	0
403	20231129	121200	165598160	5290	5290	5290	5290	0
404	20231129	121100	165598160	5290	5290	5290	5290	0
405	20231129	121000	165598160	5290	5290	5290	5290	0
406	20231129	120900	165598160	5290	5300	5310	5290	701
407	20231129	120800	161883880	5310	5310	5310	5310	0
408	20231129	120700	161883880	5310	5310	5310	5310	0
409	20231129	120600	161883880	5310	5310	5310	5310	0
410	20231129	120500	161883880	5310	5310	5310	5310	0
411	20231129	120400	161883880	5310	5310	5310	5310	0
412	20231129	120300	161883880	5310	5310	5310	5310	104
413	20231129	120200	161331640	5310	5310	5310	5310	0
414	20231129	120100	161331640	5310	5310	5310	5310	0
415	20231129	120000	161331640	5310	5310	5310	5310	13
416	20231129	115900	161262610	5310	5310	5310	5310	0
417	20231129	115800	161262610	5310	5310	5310	5310	0
418	20231129	115700	161262610	5310	5310	5310	5310	0
419	20231129	115600	161262610	5310	5310	5310	5310	0
420	20231129	115500	161262610	5310	5310	5310	5310	2
421	20231129	115400	161251990	5310	5300	5310	5300	10
422	20231129	115300	161198980	5310	5310	5310	5300	11
423	20231129	115200	161140660	5300	5310	5310	5300	245
424	20231129	115100	159840190	5310	5310	5310	5310	0
425	20231129	115000	159840190	5310	5310	5310	5310	0
426	20231129	114900	159840190	5310	5310	5310	5310	0
427	20231129	114800	159840190	5310	5310	5310	5310	10
428	20231129	114700	159787090	5310	5320	5320	5310	12
429	20231129	114600	159723260	5300	5310	5310	5300	21
430	20231129	114500	159611950	5310	5310	5310	5310	0
431	20231129	114400	159611950	5310	5310	5310	5310	0
432	20231129	114300	159611950	5310	5310	5310	5310	0
433	20231129	114200	159611950	5310	5310	5310	5310	0
434	20231129	114100	159611950	5310	5310	5310	5310	0
435	20231129	114000	159611950	5310	5310	5310	5310	0
436	20231129	113900	159611950	5310	5310	5310	5310	500
437	20231129	113800	156956950	5310	5310	5310	5310	16
438	20231129	113700	156871990	5320	5310	5320	5310	137
439	20231129	113600	156144470	5310	5310	5310	5290	1066
440	20231129	113500	150484910	5300	5300	5300	5300	43
441	20231129	113400	150257010	5300	5300	5300	5300	10
442	20231129	113300	150204010	5300	5310	5310	5300	102
443	20231129	113200	149662460	5300	5300	5300	5300	12
444	20231129	113100	149598860	5310	5300	5310	5300	7
445	20231129	113000	149561750	5300	5280	5300	5280	266
446	20231129	112900	148151990	5280	5280	5280	5280	2
447	20231129	112800	148141430	5280	5280	5280	5280	23
448	20231129	112700	148019990	5270	5270	5270	5270	64
449	20231129	112600	147682710	5270	5260	5270	5260	900
450	20231129	112500	142948170	5230	5270	5280	5230	3493
451	20231129	112400	124526710	5280	5280	5280	5280	0
452	20231129	112300	124526710	5280	5280	5280	5280	0
453	20231129	112200	124526710	5280	5280	5280	5280	1
454	20231129	112100	124521430	5260	5260	5260	5260	60
455	20231129	112000	124205830	5250	5220	5250	5220	40
456	20231129	111900	123997000	5220	5270	5280	5220	4826
457	20231129	111800	98653350	5270	5290	5290	5270	480
458	20231129	111700	96120850	5300	5300	5300	5300	0
459	20231129	111600	96120850	5300	5310	5310	5300	10
460	20231129	111500	96067790	5320	5320	5320	5320	0
461	20231129	111400	96067790	5320	5320	5320	5320	0
462	20231129	111300	96067790	5320	5320	5320	5320	0
463	20231129	111200	96067790	5320	5320	5320	5320	0
464	20231129	111100	96067790	5320	5320	5320	5320	0
465	20231129	111000	96067790	5320	5320	5320	5320	1
466	20231129	110900	96062470	5290	5290	5290	5290	0
467	20231129	110800	96062470	5290	5280	5290	5280	391
468	20231129	110700	93995630	5260	5300	5310	5250	6213
469	20231129	110600	61190660	5300	5300	5300	5300	621
470	20231129	110500	57899360	5300	5300	5300	5300	0
471	20231129	110400	57899360	5300	5360	5360	5300	5398
472	20231129	110300	29193590	5340	5340	5340	5340	0
473	20231129	110200	29193590	5340	5340	5340	5340	0
474	20231129	110100	29193590	5340	5340	5340	5340	0
475	20231129	110000	29193590	5340	5340	5340	5340	0
476	20231129	105900	29193590	5340	5340	5340	5340	146
477	20231129	105800	28413950	5350	5360	5360	5350	97
478	20231129	105700	27894880	5350	5350	5350	5350	0
479	20231129	105600	27894880	5350	5350	5350	5350	0
480	20231129	105500	27894880	5350	5350	5350	5350	0
481	20231129	105400	27894880	5350	5350	5350	5350	0
482	20231129	105300	27894880	5350	5350	5350	5350	200
483	20231129	105200	26824880	5350	5350	5350	5350	0
484	20231129	105100	26824880	5350	5360	5360	5350	200
485	20231129	105000	25754780	5390	5390	5390	5390	0
486	20231129	104900	25754780	5390	5390	5390	5390	0
487	20231129	104800	25754780	5390	5390	5390	5390	0
488	20231129	104700	25754780	5390	5390	5390	5390	0
489	20231129	104600	25754780	5390	5390	5390	5390	0
490	20231129	104500	25754780	5390	5390	5390	5390	0
491	20231129	104400	25754780	5390	5390	5390	5390	0
492	20231129	104300	25754780	5390	5390	5390	5390	0
493	20231129	104200	25754780	5390	5390	5390	5390	0
494	20231129	104100	25754780	5390	5390	5390	5390	0
495	20231129	104000	25754780	5390	5390	5390	5390	0
496	20231129	103900	25754780	5390	5390	5390	5390	0
497	20231129	103800	25754780	5390	5390	5390	5390	20
498	20231129	103700	25646980	5400	5380	5400	5380	131
499	20231129	103600	24942150	5350	5370	5370	5350	57
500	20231129	103500	24636940	5380	5380	5380	5380	0
501	20231129	103400	24636940	5380	5380	5380	5380	0
502	20231129	103300	24636940	5380	5380	5380	5380	0
503	20231129	103200	24636940	5380	5380	5380	5380	0
504	20231129	103100	24636940	5380	5380	5380	5380	0
505	20231129	103000	24636940	5380	5380	5380	5380	0
506	20231129	102900	24636940	5380	5380	5380	5380	0
507	20231129	102800	24636940	5380	5380	5380	5380	0
508	20231129	102700	24636940	5380	5380	5380	5380	4
509	20231129	102600	24615420	5380	5380	5380	5380	4
510	20231129	102500	24593900	5380	5380	5380	5380	0
511	20231129	102400	24593900	5380	5380	5380	5380	0
512	20231129	102300	24593900	5380	5380	5380	5380	0
513	20231129	102200	24593900	5380	5380	5380	5380	0
514	20231129	102100	24593900	5380	5380	5380	5380	0
515	20231129	102000	24593900	5380	5380	5380	5380	0
516	20231129	101900	24593900	5380	5380	5380	5380	0
517	20231129	101800	24593900	5380	5380	5380	5380	0
518	20231129	101700	24593900	5380	5380	5380	5380	0
519	20231129	101600	24593900	5380	5380	5380	5380	0
520	20231129	101500	24593900	5380	5380	5380	5380	0
521	20231129	101400	24593900	5380	5380	5380	5380	0
522	20231129	101300	24593900	5380	5380	5380	5380	0
523	20231129	101200	24593900	5380	5380	5380	5380	1
524	20231129	101100	24588520	5340	5340	5340	5340	0
525	20231129	101000	24588520	5340	5340	5340	5340	0
526	20231129	100900	24588520	5340	5340	5340	5340	0
527	20231129	100800	24588520	5340	5340	5340	5340	0
528	20231129	100700	24588520	5340	5340	5340	5340	0
529	20231129	100600	24588520	5340	5340	5340	5340	0
530	20231129	100500	24588520	5340	5340	5340	5340	311
531	20231129	100400	22927780	5350	5350	5350	5350	0
532	20231129	100300	22927780	5350	5350	5350	5350	15
533	20231129	100200	22847530	5350	5350	5350	5350	1
534	20231129	100100	22842180	5340	5340	5340	5340	0
535	20231129	100000	22842180	5340	5340	5340	5340	0
536	20231129	095900	22842180	5340	5350	5350	5340	543
537	20231129	095800	19937560	5340	5340	5340	5340	12
538	20231129	095700	19873480	5340	5340	5340	5340	0
539	20231129	095600	19873480	5340	5350	5350	5340	452
540	20231129	095500	17458990	5380	5380	5380	5380	1
541	20231129	095400	17453610	5350	5350	5350	5350	0
542	20231129	095300	17453610	5350	5350	5350	5350	42
543	20231129	095200	17228910	5350	5350	5350	5350	1
544	20231129	095100	17223560	5370	5370	5370	5370	18
545	20231129	095000	17126900	5370	5370	5370	5370	0
546	20231129	094900	17126900	5370	5370	5370	5370	0
547	20231129	094800	17126900	5370	5370	5370	5370	0
548	20231129	094700	17126900	5370	5370	5370	5370	0
549	20231129	094600	17126900	5370	5370	5370	5370	1
550	20231129	094500	17121530	5340	5340	5340	5340	119
551	20231129	094400	16486070	5370	5370	5370	5370	3
552	20231129	094300	16469960	5380	5350	5380	5350	162
553	20231129	094200	15603230	5380	5370	5380	5370	5
554	20231129	094100	15576370	5370	5370	5370	5370	0
555	20231129	094000	15576370	5370	5370	5370	5370	69
556	20231129	093900	15205840	5370	5360	5370	5360	132
557	20231129	093800	14497100	5360	5360	5360	5360	0
558	20231129	093700	14497100	5360	5350	5360	5350	6
559	20231129	093600	14464990	5350	5350	5350	5350	7
560	20231129	093500	14427540	5350	5350	5350	5350	77
561	20231129	093400	14015590	5340	5340	5340	5340	33
562	20231129	093300	13839370	5350	5350	5350	5350	10
563	20231129	093200	13785870	5350	5350	5350	5350	0
564	20231129	093100	13785870	5350	5350	5350	5340	604
565	20231129	093000	10555440	5350	5350	5350	5350	2
566	20231129	092900	10544740	5350	5350	5350	5350	516
567	20231129	092800	7784140	5360	5360	5360	5360	0
568	20231129	092700	7784140	5360	5360	5360	5360	0
569	20231129	092600	7784140	5360	5360	5360	5360	0
570	20231129	092500	7784140	5360	5360	5360	5360	0
571	20231129	092400	7784140	5360	5360	5360	5360	0
572	20231129	092300	7784140	5360	5360	5360	5360	90
573	20231129	092200	7301740	5350	5350	5350	5350	0
574	20231129	092100	7301740	5350	5350	5350	5350	0
575	20231129	092000	7301740	5350	5350	5350	5350	0
576	20231129	091900	7301740	5350	5350	5350	5350	0
577	20231129	091800	7301740	5350	5350	5350	5350	1
578	20231129	091700	7296390	5360	5360	5360	5360	0
579	20231129	091600	7296390	5360	5360	5360	5360	44
580	20231129	091500	7060550	5340	5350	5350	5340	608
581	20231129	091400	3812200	5360	5360	5360	5360	0
582	20231129	091300	3812200	5360	5360	5360	5360	0
583	20231129	091200	3812200	5360	5360	5360	5360	20
584	20231129	091100	3705000	5350	5360	5360	5350	159
585	20231129	091000	2853610	5370	5370	5370	5370	0
586	20231129	090900	2853610	5370	5370	5370	5370	0
587	20231129	090800	2853610	5370	5370	5370	5370	239
588	20231129	090700	1570180	5370	5370	5370	5370	0
589	20231129	090600	1570180	5370	5380	5380	5370	100
590	20231129	090500	1032960	5380	5380	5380	5380	0
591	20231129	090400	1032960	5380	5380	5380	5380	0
592	20231129	090300	1032960	5380	5380	5380	5380	0
593	20231129	090200	1032960	5380	5380	5380	5380	3
594	20231129	090100	1016820	5380	5380	5380	5380	6
595	20231129	090000	984540	5380	5380	5380	5380	183