KissMeData/016710/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	190100	911087670	9900	9900	9900	9900	1118
3	20231129	190000	911087670	9900	9900	9900	9900	0
4	20231129	185900	911087670	9900	9900	9900	9900	0
5	20231129	185800	911087670	9900	9900	9900	9900	0
6	20231129	185700	911087670	9900	9900	9900	9900	0
7	20231129	185600	911087670	9900	9900	9900	9900	0
8	20231129	185500	911087670	9900	9900	9900	9900	0
9	20231129	185400	911087670	9900	9900	9900	9900	0
10	20231129	185300	911087670	9900	9900	9900	9900	0
11	20231129	185200	911087670	9900	9900	9900	9900	0
12	20231129	185100	911087670	9900	9900	9900	9900	0
13	20231129	185000	911087670	9900	9900	9900	9900	0
14	20231129	184900	911087670	9900	9900	9900	9900	0
15	20231129	184800	911087670	9900	9900	9900	9900	0
16	20231129	184700	911087670	9900	9900	9900	9900	0
17	20231129	184600	911087670	9900	9900	9900	9900	0
18	20231129	184500	911087670	9900	9900	9900	9900	0
19	20231129	184400	911087670	9900	9900	9900	9900	0
20	20231129	184300	911087670	9900	9900	9900	9900	0
21	20231129	184200	911087670	9900	9900	9900	9900	0
22	20231129	184100	911087670	9900	9900	9900	9900	0
23	20231129	184000	911087670	9900	9900	9900	9900	0
24	20231129	183900	911087670	9900	9900	9900	9900	0
25	20231129	183800	911087670	9900	9900	9900	9900	0
26	20231129	183700	911087670	9900	9900	9900	9900	0
27	20231129	183600	911087670	9900	9900	9900	9900	0
28	20231129	183500	911087670	9900	9900	9900	9900	0
29	20231129	183400	911087670	9900	9900	9900	9900	0
30	20231129	183300	911087670	9900	9900	9900	9900	0
31	20231129	183200	911087670	9900	9900	9900	9900	0
32	20231129	183100	911087670	9900	9900	9900	9900	1118
33	20231129	183000	911087670	9900	9900	9900	9900	0
34	20231129	182900	911087670	9900	9900	9900	9900	0
35	20231129	182800	911087670	9900	9900	9900	9900	0
36	20231129	182700	911087670	9900	9900	9900	9900	0
37	20231129	182600	911087670	9900	9900	9900	9900	0
38	20231129	182500	911087670	9900	9900	9900	9900	0
39	20231129	182400	911087670	9900	9900	9900	9900	0
40	20231129	182300	911087670	9900	9900	9900	9900	0
41	20231129	182200	911087670	9900	9900	9900	9900	0
42	20231129	182100	911087670	9900	9900	9900	9900	0
43	20231129	182000	911087670	9900	9900	9900	9900	0
44	20231129	181900	911087670	9900	9900	9900	9900	0
45	20231129	181800	911087670	9900	9900	9900	9900	0
46	20231129	181700	911087670	9900	9900	9900	9900	0
47	20231129	181600	911087670	9900	9900	9900	9900	0
48	20231129	181500	911087670	9900	9900	9900	9900	0
49	20231129	181400	911087670	9900	9900	9900	9900	0
50	20231129	181300	911087670	9900	9900	9900	9900	0
51	20231129	181200	911087670	9900	9900	9900	9900	0
52	20231129	181100	911087670	9900	9900	9900	9900	0
53	20231129	181000	911087670	9900	9900	9900	9900	0
54	20231129	180900	911087670	9900	9900	9900	9900	0
55	20231129	180800	911087670	9900	9900	9900	9900	0
56	20231129	180700	911087670	9900	9900	9900	9900	0
57	20231129	180600	911087670	9900	9900	9900	9900	0
58	20231129	180500	911087670	9900	9900	9900	9900	0
59	20231129	180400	911087670	9900	9900	9900	9900	0
60	20231129	180300	911087670	9900	9900	9900	9900	0
61	20231129	180200	911087670	9900	9900	9900	9900	0
62	20231129	180100	911087670	9900	9900	9900	9900	1118
63	20231129	180000	911087670	9900	9900	9900	9900	0
64	20231129	175900	911087670	9900	9900	9900	9900	0
65	20231129	175800	911087670	9900	9900	9900	9900	0
66	20231129	175700	911087670	9900	9900	9900	9900	0
67	20231129	175600	911087670	9900	9900	9900	9900	0
68	20231129	175500	911087670	9900	9900	9900	9900	0
69	20231129	175400	911087670	9900	9900	9900	9900	0
70	20231129	175300	911087670	9900	9900	9900	9900	0
71	20231129	175200	911087670	9900	9900	9900	9900	0
72	20231129	175100	911087670	9900	9900	9900	9900	0
73	20231129	175000	911087670	9900	9900	9900	9900	0
74	20231129	174900	911087670	9900	9900	9900	9900	0
75	20231129	174800	911087670	9900	9900	9900	9900	0
76	20231129	174700	911087670	9900	9900	9900	9900	0
77	20231129	174600	911087670	9900	9900	9900	9900	0
78	20231129	174500	911087670	9900	9900	9900	9900	0
79	20231129	174400	911087670	9900	9900	9900	9900	0
80	20231129	174300	911087670	9900	9900	9900	9900	0
81	20231129	174200	911087670	9900	9900	9900	9900	0
82	20231129	174100	911087670	9900	9900	9900	9900	0
83	20231129	174000	911087670	9900	9900	9900	9900	0
84	20231129	173900	911087670	9900	9900	9900	9900	0
85	20231129	173800	911087670	9900	9900	9900	9900	0
86	20231129	173700	911087670	9900	9900	9900	9900	0
87	20231129	173600	911087670	9900	9900	9900	9900	0
88	20231129	173500	911087670	9900	9900	9900	9900	0
89	20231129	173400	911087670	9900	9900	9900	9900	0
90	20231129	173300	911087670	9900	9900	9900	9900	0
91	20231129	173200	911087670	9900	9900	9900	9900	0
92	20231129	173100	911087670	9900	9900	9900	9900	1118
93	20231129	173000	911087670	9900	9900	9900	9900	0
94	20231129	172900	911087670	9900	9900	9900	9900	0
95	20231129	172800	911087670	9900	9900	9900	9900	0
96	20231129	172700	911087670	9900	9900	9900	9900	0
97	20231129	172600	911087670	9900	9900	9900	9900	0
98	20231129	172500	911087670	9900	9900	9900	9900	0
99	20231129	172400	911087670	9900	9900	9900	9900	0
100	20231129	172300	911087670	9900	9900	9900	9900	0
101	20231129	172200	911087670	9900	9900	9900	9900	0
102	20231129	172100	911087670	9900	9900	9900	9900	0
103	20231129	172000	911087670	9900	9900	9900	9900	0
104	20231129	171900	911087670	9900	9900	9900	9900	0
105	20231129	171800	911087670	9900	9900	9900	9900	0
106	20231129	171700	911087670	9900	9900	9900	9900	0
107	20231129	171600	911087670	9900	9900	9900	9900	0
108	20231129	171500	911087670	9900	9900	9900	9900	0
109	20231129	171400	911087670	9900	9900	9900	9900	0
110	20231129	171300	911087670	9900	9900	9900	9900	0
111	20231129	171200	911087670	9900	9900	9900	9900	0
112	20231129	171100	911087670	9900	9900	9900	9900	0
113	20231129	171000	911087670	9900	9900	9900	9900	0
114	20231129	170900	911087670	9900	9900	9900	9900	0
115	20231129	170800	911087670	9900	9900	9900	9900	0
116	20231129	170700	911087670	9900	9900	9900	9900	0
117	20231129	170600	911087670	9900	9900	9900	9900	0
118	20231129	170500	911087670	9900	9900	9900	9900	0
119	20231129	170400	911087670	9900	9900	9900	9900	0
120	20231129	170300	911087670	9900	9900	9900	9900	0
121	20231129	170200	911087670	9900	9900	9900	9900	0
122	20231129	170100	911087670	9900	9900	9900	9900	1118
123	20231129	170000	911087670	9900	9900	9900	9900	0
124	20231129	165900	911087670	9900	9900	9900	9900	0
125	20231129	165800	911087670	9900	9900	9900	9900	0
126	20231129	165700	911087670	9900	9900	9900	9900	0
127	20231129	165600	911087670	9900	9900	9900	9900	0
128	20231129	165500	911087670	9900	9900	9900	9900	0
129	20231129	165400	911087670	9900	9900	9900	9900	0
130	20231129	165300	911087670	9900	9900	9900	9900	0
131	20231129	165200	911087670	9900	9900	9900	9900	0
132	20231129	165100	911087670	9900	9900	9900	9900	0
133	20231129	165000	911087670	9900	9900	9900	9900	0
134	20231129	164900	911087670	9900	9900	9900	9900	0
135	20231129	164800	911087670	9900	9900	9900	9900	0
136	20231129	164700	911087670	9900	9900	9900	9900	0
137	20231129	164600	911087670	9900	9900	9900	9900	0
138	20231129	164500	911087670	9900	9900	9900	9900	0
139	20231129	164400	911087670	9900	9900	9900	9900	0
140	20231129	164300	911087670	9900	9900	9900	9900	0
141	20231129	164200	911087670	9900	9900	9900	9900	0
142	20231129	164100	911087670	9900	9900	9900	9900	0
143	20231129	164000	911087670	9900	9900	9900	9900	0
144	20231129	163900	911087670	9900	9900	9900	9900	0
145	20231129	163800	911087670	9900	9900	9900	9900	0
146	20231129	163700	911087670	9900	9900	9900	9900	0
147	20231129	163600	911087670	9900	9900	9900	9900	0
148	20231129	163500	911087670	9900	9900	9900	9900	0
149	20231129	163400	911087670	9900	9900	9900	9900	0
150	20231129	163300	911087670	9900	9900	9900	9900	0
151	20231129	163200	911087670	9900	9900	9900	9900	0
152	20231129	163100	911087670	9900	9900	9900	9900	1118
153	20231129	163000	911087670	9900	9900	9900	9900	0
154	20231129	162900	911087670	9900	9900	9900	9900	0
155	20231129	162800	911087670	9900	9900	9900	9900	0
156	20231129	162700	911087670	9900	9900	9900	9900	0
157	20231129	162600	911087670	9900	9900	9900	9900	0
158	20231129	162500	911087670	9900	9900	9900	9900	0
159	20231129	162400	911087670	9900	9900	9900	9900	0
160	20231129	162300	911087670	9900	9900	9900	9900	0
161	20231129	162200	911087670	9900	9900	9900	9900	0
162	20231129	162100	911087670	9900	9900	9900	9900	0
163	20231129	162000	911087670	9900	9900	9900	9900	0
164	20231129	161900	911087670	9900	9900	9900	9900	0
165	20231129	161800	911087670	9900	9900	9900	9900	0
166	20231129	161700	911087670	9900	9900	9900	9900	0
167	20231129	161600	911087670	9900	9900	9900	9900	0
168	20231129	161500	911087670	9900	9900	9900	9900	0
169	20231129	161400	911087670	9900	9900	9900	9900	0
170	20231129	161300	911087670	9900	9900	9900	9900	0
171	20231129	161200	911087670	9900	9900	9900	9900	0
172	20231129	161100	911087670	9900	9900	9900	9900	0
173	20231129	161000	911087670	9900	9900	9900	9900	0
174	20231129	160900	911087670	9900	9900	9900	9900	0
175	20231129	160800	911087670	9900	9900	9900	9900	0
176	20231129	160700	911087670	9900	9900	9900	9900	0
177	20231129	160600	911087670	9900	9900	9900	9900	0
178	20231129	160500	911087670	9900	9900	9900	9900	0
179	20231129	160400	911087670	9900	9900	9900	9900	0
180	20231129	160300	911087670	9900	9900	9900	9900	0
181	20231129	160200	911087670	9900	9900	9900	9900	0
182	20231129	160100	911087670	9900	9900	9900	9900	1118
183	20231129	160000	911087670	9900	9900	9900	9900	0
184	20231129	155900	911087670	9900	9900	9900	9900	0
185	20231129	155800	911087670	9900	9900	9900	9900	0
186	20231129	155700	911087670	9900	9900	9900	9900	0
187	20231129	155600	911087670	9900	9900	9900	9900	0
188	20231129	155500	911087670	9900	9900	9900	9900	0
189	20231129	155400	911087670	9900	9900	9900	9900	0
190	20231129	155300	911087670	9900	9900	9900	9900	0
191	20231129	155200	911087670	9900	9900	9900	9900	0
192	20231129	155100	911087670	9900	9900	9900	9900	0
193	20231129	155000	911087670	9900	9900	9900	9900	0
194	20231129	154900	911087670	9900	9900	9900	9900	0
195	20231129	154800	911087670	9900	9900	9900	9900	0
196	20231129	154700	911087670	9900	9900	9900	9900	0
197	20231129	154600	911087670	9900	9900	9900	9900	0
198	20231129	154500	911087670	9900	9900	9900	9900	0
199	20231129	154400	911087670	9900	9900	9900	9900	0
200	20231129	154300	911087670	9900	9900	9900	9900	0
201	20231129	154200	911087670	9900	9900	9900	9900	0
202	20231129	154100	911087670	9900	9900	9900	9900	0
203	20231129	154000	911087670	9900	9900	9900	9900	0
204	20231129	153900	911087670	9900	9900	9900	9900	0
205	20231129	153800	911087670	9900	9900	9900	9900	0
206	20231129	153700	911087670	9900	9900	9900	9900	0
207	20231129	153600	911087670	9900	9900	9900	9900	0
208	20231129	153500	911087670	9900	9900	9900	9900	0
209	20231129	153400	911087670	9900	9900	9900	9900	0
210	20231129	153300	911087670	9900	9900	9900	9900	0
211	20231129	153200	911087670	9900	9900	9900	9900	0
212	20231129	153100	911087670	9900	9900	9900	9900	1118
213	20231129	153000	911087670	9900	9900	9900	9900	1118
214	20231129	152900	900019470	9900	9900	9900	9900	0
215	20231129	152800	900019470	9900	9900	9900	9900	0
216	20231129	152700	900019470	9900	9900	9900	9900	0
217	20231129	152600	900019470	9900	9900	9900	9900	0
218	20231129	152500	900019470	9900	9900	9900	9900	0
219	20231129	152400	900019470	9900	9900	9900	9900	0
220	20231129	152300	900019470	9900	9900	9900	9900	0
221	20231129	152200	900019470	9900	9900	9900	9900	0
222	20231129	152100	900019470	9900	9900	9900	9900	0
223	20231129	152000	900019470	9900	9900	9900	9900	0
224	20231129	151900	900019470	9900	9900	9920	9900	138
225	20231129	151800	898652350	9900	9920	9920	9900	13
226	20231129	151700	898523470	9920	9910	9920	9910	51
227	20231129	151600	898018010	9900	9900	9900	9900	104
228	20231129	151500	896988410	9890	9890	9890	9890	0
229	20231129	151400	896988410	9890	9890	9890	9890	8
230	20231129	151300	896909290	9900	9900	9900	9900	51
231	20231129	151200	896404390	9900	9900	9900	9900	4
232	20231129	151100	896364790	9900	9900	9900	9900	22
233	20231129	151000	896146990	9900	9910	9910	9900	504
234	20231129	150900	891156960	9910	9910	9910	9910	100
235	20231129	150800	890165960	9900	9910	9910	9900	55
236	20231129	150700	889621310	9910	9910	9910	9910	5
237	20231129	150600	889571760	9930	9930	9930	9930	0
238	20231129	150500	889571760	9930	9910	9930	9900	45
239	20231129	150400	889125940	9910	9910	9930	9900	217
240	20231129	150300	886977440	9910	9910	9910	9910	1
241	20231129	150200	886967530	9910	9900	9910	9900	100
242	20231129	150100	885976570	9910	9910	9910	9910	350
243	20231129	150000	882508070	9910	9900	9910	9900	11
244	20231129	145900	882399070	9910	9910	9910	9910	1
245	20231129	145800	882389160	9910	9910	9910	9910	203
246	20231129	145700	880377430	9910	9910	9910	9910	58
247	20231129	145600	879802650	9910	9910	9910	9910	100
248	20231129	145500	878811650	9910	9900	9910	9900	20
249	20231129	145400	878613550	9900	9910	9910	9900	70
250	20231129	145300	877920350	9900	9900	9900	9900	65
251	20231129	145200	877276850	9910	9910	9910	9910	13
252	20231129	145100	877148020	9910	9910	9910	9910	0
253	20231129	145000	877148020	9910	9910	9910	9910	2
254	20231129	144900	877128200	9900	9900	9900	9900	0
255	20231129	144800	877128200	9900	9910	9910	9900	723
256	20231129	144700	869965270	9910	9910	9910	9910	0
257	20231129	144600	869965270	9910	9910	9910	9910	20
258	20231129	144500	869767070	9900	9900	9910	9900	136
259	20231129	144400	868420620	9900	9900	9900	9900	164
260	20231129	144300	866797020	9900	9900	9900	9900	0
261	20231129	144200	866797020	9900	9910	9910	9890	265
262	20231129	144100	864174890	9900	9910	9910	9900	1161
263	20231129	144000	852679890	9920	9920	9920	9920	75
264	20231129	143900	851935890	9920	9920	9920	9920	0
265	20231129	143800	851935890	9920	9910	9920	9910	903
266	20231129	143700	842986920	9920	9920	9920	9920	20
267	20231129	143600	842788520	9920	9920	9920	9920	26
268	20231129	143500	842530600	9920	9920	9920	9920	1
269	20231129	143400	842520680	9920	9920	9920	9920	99
270	20231129	143300	841538600	9920	9920	9920	9920	298
271	20231129	143200	838582440	9920	9920	9920	9920	0
272	20231129	143100	838582440	9920	9920	9920	9920	0
273	20231129	143000	838582440	9920	9920	9920	9920	200
274	20231129	142900	836598440	9920	9910	9920	9910	345
275	20231129	142800	833176140	9930	9920	9930	9920	458
276	20231129	142700	828632740	9930	9930	9930	9930	0
277	20231129	142600	828632740	9930	9930	9930	9930	0
278	20231129	142500	828632740	9930	9930	9930	9930	10
279	20231129	142400	828533440	9930	9920	9930	9920	80
280	20231129	142300	827739340	9930	9930	9930	9930	21
281	20231129	142200	827530810	9930	9930	9930	9930	20
282	20231129	142100	827332210	9930	9930	9930	9930	30
283	20231129	142000	827034310	9930	9930	9930	9920	230
284	20231129	141900	824751910	9930	9920	9930	9920	130
285	20231129	141800	823461060	9930	9930	9930	9930	243
286	20231129	141700	821048070	9930	9930	9930	9930	70
287	20231129	141600	820352970	9930	9920	9930	9920	230
288	20231129	141500	818071070	9920	9960	9960	9920	22
289	20231129	141400	817852630	9930	9930	9930	9930	290
290	20231129	141300	814972930	9930	9930	9930	9930	10
291	20231129	141200	814873630	9930	9930	9930	9930	0
292	20231129	141100	814873630	9930	9930	9930	9930	0
293	20231129	141000	814873630	9930	9930	9930	9930	22
294	20231129	140900	814655170	9930	9930	9930	9930	0
295	20231129	140800	814655170	9930	9960	9960	9930	324
296	20231129	140700	811429900	9920	9920	9920	9920	0
297	20231129	140600	811429900	9920	9920	9920	9920	1
298	20231129	140500	811419980	9970	9970	9970	9970	0
299	20231129	140400	811419980	9970	9940	9970	9940	2
300	20231129	140300	811400070	9920	9930	9940	9920	595
301	20231129	140200	805495630	9940	9940	9940	9940	161
302	20231129	140100	803895290	9940	9940	9940	9940	100
303	20231129	140000	802901290	9950	9950	9950	9950	428
304	20231129	135900	798642690	9970	9970	9970	9970	0
305	20231129	135800	798642690	9970	9970	9970	9970	0
306	20231129	135700	798642690	9970	9970	9970	9970	1645
307	20231129	135600	782242040	9970	9970	9970	9970	0
308	20231129	135500	782242040	9970	9970	9970	9970	211
309	20231129	135400	780138370	9970	9970	9970	9970	0
310	20231129	135300	780138370	9970	9970	9970	9970	0
311	20231129	135200	780138370	9970	9970	9970	9970	100
312	20231129	135100	779141370	9970	9970	9970	9970	20
313	20231129	135000	778941970	9970	9970	9970	9970	138
314	20231129	134900	777566110	9970	9970	9970	9970	0
315	20231129	134800	777566110	9970	9970	9970	9970	4
316	20231129	134700	777526230	9970	9970	9970	9970	3
317	20231129	134600	777496320	9950	9950	9950	9950	189
318	20231129	134500	775615770	9950	9950	9950	9950	120
319	20231129	134400	774421770	9970	9970	9970	9970	11
320	20231129	134300	774312100	9950	9970	9970	9950	246
321	20231129	134200	771864300	9970	9970	9970	9970	0
322	20231129	134100	771864300	9970	9970	9970	9970	0
323	20231129	134000	771864300	9970	9970	9970	9970	0
324	20231129	133900	771864300	9970	9970	9970	9970	0
325	20231129	133800	771864300	9970	9970	9970	9970	0
326	20231129	133700	771864300	9970	9970	9970	9970	15
327	20231129	133600	771714750	9950	9950	9950	9950	585
328	20231129	133500	765894000	9950	9970	9970	9950	364
329	20231129	133400	762270200	9970	9970	9970	9970	14
330	20231129	133300	762130620	9970	9980	9980	9950	132
331	20231129	133200	760816570	9990	9990	9990	9990	0
332	20231129	133100	760816570	9990	9990	9990	9990	0
333	20231129	133000	760816570	9990	9990	9990	9990	0
334	20231129	132900	760816570	9990	9990	9990	9990	11
335	20231129	132800	760706680	9990	9990	9990	9990	5
336	20231129	132700	760656730	9990	9950	9990	9950	10
337	20231129	132600	760557030	9950	9970	9990	9950	152
338	20231129	132500	759041180	9970	9970	9970	9970	100
339	20231129	132400	758044180	9970	9970	9970	9970	100
340	20231129	132300	757047180	9990	9990	9990	9990	0
341	20231129	132200	757047180	9990	9990	9990	9990	0
342	20231129	132100	757047180	9990	9990	9990	9990	0
343	20231129	132000	757047180	9990	9960	9990	9950	205
344	20231129	131900	755002210	9970	9960	9970	9960	102
345	20231129	131800	753985480	9960	9960	9960	9960	371
346	20231129	131700	750290320	9960	9960	9960	9960	100
347	20231129	131600	749294320	9970	9990	9990	9970	956
348	20231129	131500	739762730	9980	9980	9980	9980	151
349	20231129	131400	738255750	9980	9980	9980	9980	4
350	20231129	131300	738215830	9970	9970	9970	9970	0
351	20231129	131200	738215830	9970	9970	9970	9970	0
352	20231129	131100	738215830	9970	9970	9970	9970	0
353	20231129	131000	738215830	9970	9970	9970	9970	0
354	20231129	130900	738215830	9970	9970	9970	9970	0
355	20231129	130800	738215830	9970	9970	9970	9970	0
356	20231129	130700	738215830	9970	9970	9970	9970	0
357	20231129	130600	738215830	9970	9980	9980	9970	473
358	20231129	130500	733496140	10000	10000	10000	10000	0
359	20231129	130400	733496140	10000	10000	10000	10000	0
360	20231129	130300	733496140	10000	10000	10000	10000	0
361	20231129	130200	733496140	10000	10000	10000	10000	82
362	20231129	130100	732676140	10000	10000	10000	10000	0
363	20231129	130000	732676140	10000	10000	10000	10000	0
364	20231129	125900	732676140	10000	10000	10000	10000	0
365	20231129	125800	732676140	10000	10000	10000	10000	0
366	20231129	125700	732676140	10000	10000	10000	10000	361
367	20231129	125600	729066140	10000	10000	10000	10000	0
368	20231129	125500	729066140	10000	10000	10000	10000	0
369	20231129	125400	729066140	10000	10000	10000	10000	3
370	20231129	125300	729036140	10000	9980	10000	9980	7
371	20231129	125200	728966160	9980	9980	9990	9980	236
372	20231129	125100	726610780	9990	9990	9990	9990	114
373	20231129	125000	725471920	9990	9990	9990	9990	74
374	20231129	124900	724732660	9990	9990	9990	9990	5
375	20231129	124800	724682710	9990	9990	9990	9990	1
376	20231129	124700	724672720	9990	9990	9990	9990	100
377	20231129	124600	723673720	10000	10000	10000	10000	0
378	20231129	124500	723673720	10000	10000	10000	10000	1
379	20231129	124400	723663720	10000	10000	10000	10000	0
380	20231129	124300	723663720	10000	10000	10000	10000	0
381	20231129	124200	723663720	10000	10000	10000	10000	36
382	20231129	124100	723303720	10000	9990	10000	9990	394
383	20231129	124000	719366560	9990	9990	9990	9990	0
384	20231129	123900	719366560	9990	9990	9990	9990	0
385	20231129	123800	719366560	9990	9990	9990	9990	1
386	20231129	123700	719356570	10000	10000	10000	10000	100
387	20231129	123600	718356570	10000	10000	10000	10000	100
388	20231129	123500	717356570	10000	9990	10000	9990	51
389	20231129	123400	716847070	9990	9990	9990	9990	56
390	20231129	123300	716287630	10000	10000	10000	10000	50
391	20231129	123200	715787630	9980	9980	9980	9980	0
392	20231129	123100	715787630	9980	9980	9980	9980	0
393	20231129	123000	715787630	9980	9990	9990	9980	378
394	20231129	122900	712013410	10000	10000	10000	10000	0
395	20231129	122800	712013410	10000	10000	10000	10000	1
396	20231129	122700	712003410	10000	10000	10000	10000	5
397	20231129	122600	711953410	10000	10000	10000	10000	0
398	20231129	122500	711953410	10000	10000	10000	10000	0
399	20231129	122400	711953410	10000	10000	10000	10000	0
400	20231129	122300	711953410	10000	10000	10000	10000	0
401	20231129	122200	711953410	10000	9990	10000	9990	128
402	20231129	122100	710674180	9990	9990	9990	9990	24
403	20231129	122000	710434420	9990	9990	9990	9990	0
404	20231129	121900	710434420	9990	9990	9990	9990	10
405	20231129	121800	710334520	9980	9980	9980	9980	0
406	20231129	121700	710334520	9980	9980	9980	9980	2
407	20231129	121600	710314560	9970	9980	9980	9970	32
408	20231129	121500	709995500	9980	9980	9980	9980	6
409	20231129	121400	709935620	9990	9990	9990	9990	42
410	20231129	121300	709516040	9990	9990	9990	9990	0
411	20231129	121200	709516040	9990	9990	9990	9990	0
412	20231129	121100	709516040	9990	9990	9990	9990	0
413	20231129	121000	709516040	9990	9990	9990	9990	0
414	20231129	120900	709516040	9990	9990	9990	9990	15
415	20231129	120800	709366190	9990	9990	9990	9990	70
416	20231129	120700	708666890	9990	9990	9990	9990	1
417	20231129	120600	708656900	10000	10000	10000	10000	0
418	20231129	120500	708656900	10000	10000	10000	10000	0
419	20231129	120400	708656900	10000	10000	10000	10000	0
420	20231129	120300	708656900	10000	10000	10000	10000	512
421	20231129	120200	703536900	10000	10000	10000	10000	571
422	20231129	120100	697826900	10000	10000	10000	10000	301
423	20231129	120000	694816900	10000	10000	10000	10000	0
424	20231129	115900	694816900	10000	9970	10000	9970	657
425	20231129	115800	688250010	9970	9970	9970	9970	0
426	20231129	115700	688250010	9970	9970	9970	9970	0
427	20231129	115600	688250010	9970	9970	9970	9970	0
428	20231129	115500	688250010	9970	9980	9980	9970	547
429	20231129	115400	682791010	9990	9990	9990	9990	0
430	20231129	115300	682791010	9990	9990	9990	9990	1
431	20231129	115200	682781020	9990	9990	9990	9990	148
432	20231129	115100	681302500	9990	9990	9990	9990	3
433	20231129	115000	681272530	9990	9990	9990	9990	0
434	20231129	114900	681272530	9990	9990	9990	9990	38
435	20231129	114800	680892910	9990	10000	10000	9990	236
436	20231129	114700	678535160	9990	9990	9990	9990	234
437	20231129	114600	676197500	9980	9980	9980	9980	0
438	20231129	114500	676197500	9980	9980	9980	9980	2
439	20231129	114400	676177540	9980	9980	9980	9980	0
440	20231129	114300	676177540	9980	9980	9980	9980	418
441	20231129	114200	672005900	9980	9980	9980	9980	0
442	20231129	114100	672005900	9980	9980	9980	9980	0
443	20231129	114000	672005900	9980	9980	9980	9980	13
444	20231129	113900	671876160	9970	9970	9970	9970	1
445	20231129	113800	671866190	9980	9980	9980	9980	467
446	20231129	113700	667205530	9980	9980	9980	9980	10
447	20231129	113600	667105730	9970	9970	9970	9970	0
448	20231129	113500	667105730	9970	9970	9970	9970	1500
449	20231129	113400	652150730	9970	9960	9970	9960	2
450	20231129	113300	652130800	9950	9950	9950	9950	151
451	20231129	113200	650628350	9950	9950	9950	9950	10
452	20231129	113100	650528850	9950	9950	9950	9950	186
453	20231129	113000	648678150	9950	9950	9950	9950	700
454	20231129	112900	641713150	9950	9950	9950	9950	1
455	20231129	112800	641703200	9950	9950	9950	9950	183
456	20231129	112700	639882350	9950	9950	9950	9950	15
457	20231129	112600	639733100	9950	9950	9950	9950	458
458	20231129	112500	635176000	9940	9940	9940	9940	0
459	20231129	112400	635176000	9940	9940	9940	9940	0
460	20231129	112300	635176000	9940	9940	9940	9940	0
461	20231129	112200	635176000	9940	9940	9940	9940	182
462	20231129	112100	633366920	9930	9940	9940	9930	19
463	20231129	112000	633178210	9940	9950	9950	9940	103
464	20231129	111900	632154360	9950	9950	9950	9950	61
465	20231129	111800	631547410	9970	9960	9970	9960	35
466	20231129	111700	631198800	9970	9950	9970	9950	1723
467	20231129	111600	614025980	9960	9950	9960	9930	566
468	20231129	111500	608395440	9930	9940	9950	9920	278
469	20231129	111400	605633320	9920	9920	9940	9920	37
470	20231129	111300	605266000	9920	9920	9920	9920	9
471	20231129	111200	605176720	9930	9940	9940	9930	129
472	20231129	111100	603895720	9950	9950	9950	9950	2
473	20231129	111000	603875820	9940	9940	9940	9940	12
474	20231129	110900	603756540	9940	9940	9940	9940	59
475	20231129	110800	603170080	9930	9940	9940	9930	60
476	20231129	110700	602573780	9940	9940	9940	9940	1
477	20231129	110600	602563840	9940	9940	9940	9940	0
478	20231129	110500	602563840	9940	9940	9940	9940	0
479	20231129	110400	602563840	9940	9940	9940	9940	4
480	20231129	110300	602524080	9940	9940	9940	9940	0
481	20231129	110200	602524080	9940	9940	9940	9940	1
482	20231129	110100	602514140	9940	9940	9940	9940	5
483	20231129	110000	602464440	9940	9940	9940	9940	1
484	20231129	105900	602454500	9930	9920	9930	9920	835
485	20231129	105800	594169810	9910	9910	9910	9910	105
486	20231129	105700	593129260	9920	9920	9920	9920	0
487	20231129	105600	593129260	9920	9920	9920	9920	0
488	20231129	105500	593129260	9920	9920	9920	9920	5
489	20231129	105400	593079660	9930	9930	9930	9930	0
490	20231129	105300	593079660	9930	9930	9930	9930	8
491	20231129	105200	593000220	9930	9930	9930	9930	0
492	20231129	105100	593000220	9930	9930	9930	9930	10
493	20231129	105000	592900920	9910	9910	9910	9910	1
494	20231129	104900	592891010	9910	9910	9910	9910	1
495	20231129	104800	592881100	9910	9910	9910	9910	16
496	20231129	104700	592722540	9920	9920	9920	9920	0
497	20231129	104600	592722540	9920	9930	9930	9920	46
498	20231129	104500	592266210	9920	9920	9920	9920	10
499	20231129	104400	592167010	9910	9910	9910	9910	18
500	20231129	104300	591988630	9910	9920	9920	9910	8
501	20231129	104200	591909330	9930	9930	9930	9930	50
502	20231129	104100	591412830	9900	9910	9910	9900	137
503	20231129	104000	590055830	9910	9910	9910	9910	53
504	20231129	103900	589530600	9890	9890	9890	9890	0
505	20231129	103800	589530600	9890	9890	9890	9890	0
506	20231129	103700	589530600	9890	9890	9890	9890	0
507	20231129	103600	589530600	9890	9890	9890	9890	0
508	20231129	103500	589530600	9890	9890	9890	9890	0
509	20231129	103400	589530600	9890	9890	9890	9890	0
510	20231129	103300	589530600	9890	9920	9920	9890	818
511	20231129	103200	581424640	9930	9930	9930	9930	0
512	20231129	103100	581424640	9930	9930	9930	9930	110
513	20231129	103000	580332340	9930	9930	9930	9930	0
514	20231129	102900	580332340	9930	9930	9930	9930	83
515	20231129	102800	579508150	9930	9930	9930	9930	48
516	20231129	102700	579031510	9930	9930	9930	9930	232
517	20231129	102600	576727750	9950	9950	9950	9950	2
518	20231129	102500	576707850	9950	9950	9950	9950	0
519	20231129	102400	576707850	9950	9950	9950	9950	10
520	20231129	102300	576608350	9950	9960	9960	9950	803
521	20231129	102200	568618490	9950	9950	9950	9950	199
522	20231129	102100	566638440	9940	9940	9940	9940	6
523	20231129	102000	566578800	9940	9940	9940	9940	4
524	20231129	101900	566539040	9940	9940	9940	9940	22
525	20231129	101800	566320360	9950	9940	9950	9940	6
526	20231129	101700	566260710	9940	9940	9950	9940	21
527	20231129	101600	566051910	9940	9940	9940	9940	2
528	20231129	101500	566032030	9940	9940	9940	9930	15
529	20231129	101400	565882940	9940	9940	9940	9940	48
530	20231129	101300	565405820	9940	9940	9940	9940	19
531	20231129	101200	565216960	9930	9930	9930	9930	73
532	20231129	101100	564492070	9920	9920	9920	9920	0
533	20231129	101000	564492070	9920	9930	9930	9920	43
534	20231129	100900	564065460	9920	9920	9920	9920	0
535	20231129	100800	564065460	9920	9920	9920	9920	0
536	20231129	100700	564065460	9920	9920	9920	9920	0
537	20231129	100600	564065460	9920	9920	9920	9920	0
538	20231129	100500	564065460	9920	9920	9920	9920	0
539	20231129	100400	564065460	9920	9920	9920	9920	36
540	20231129	100300	563708340	9920	9920	9920	9920	20
541	20231129	100200	563509940	9920	9920	9920	9920	1
542	20231129	100100	563500020	9930	9930	9930	9930	262
543	20231129	100000	560898360	9930	9930	9930	9930	1
544	20231129	095900	560888430	9930	9930	9930	9930	5
545	20231129	095800	560838780	9920	9920	9920	9920	0
546	20231129	095700	560838780	9920	9920	9920	9920	1
547	20231129	095600	560828860	9920	9920	9920	9920	214
548	20231129	095500	558705980	9920	9920	9920	9910	211
549	20231129	095400	556612960	9910	9910	9910	9910	173
550	20231129	095300	554898530	9910	9910	9910	9910	207
551	20231129	095200	552847160	9910	9910	9910	9890	656
552	20231129	095100	546352820	9910	9910	9910	9910	1
553	20231129	095000	546342910	9920	9920	9920	9920	122
554	20231129	094900	545132670	9930	9900	9930	9900	647
555	20231129	094800	538721470	9900	9920	9930	9900	856
556	20231129	094700	530238050	9930	9940	9940	9930	8
557	20231129	094600	530158560	9940	9910	9940	9910	167
558	20231129	094500	528503320	9910	9920	9920	9910	152
559	20231129	094400	526996340	9920	9920	9920	9920	802
560	20231129	094300	519040500	9920	9920	9920	9920	1
561	20231129	094200	519030580	9920	9940	9940	9920	2146
562	20231129	094100	497733480	9940	9940	9940	9930	1445
563	20231129	094000	483379510	9950	9950	9950	9950	13
564	20231129	093900	483250160	9950	9960	9970	9950	433
565	20231129	093800	478938710	9960	9970	9970	9960	103
566	20231129	093700	477911970	10000	10000	10000	10000	29
567	20231129	093600	477621970	10000	10000	10000	10000	20
568	20231129	093500	477421970	10000	10000	10000	10000	1
569	20231129	093400	477411970	10000	10000	10000	10000	5
570	20231129	093300	477361970	10000	10000	10000	10000	495
571	20231129	093200	472411970	10000	10010	10010	10000	473
572	20231129	093100	467680910	10010	10000	10010	10000	233
573	20231129	093000	465350760	10000	9950	10000	9950	486
574	20231129	092900	460500190	9950	9950	9950	9950	10
575	20231129	092800	460400690	9950	9920	9950	9920	2016
576	20231129	092700	440345780	9920	9950	9950	9920	288
577	20231129	092600	437480210	9950	9960	9960	9920	735
578	20231129	092500	430178440	9950	9960	9960	9950	80
579	20231129	092400	429381870	9960	9960	9970	9960	127
580	20231129	092300	428116910	9970	9980	9980	9970	223
581	20231129	092200	425893500	9980	9980	9980	9980	232
582	20231129	092100	423578140	9980	9980	10010	9980	363
583	20231129	092000	419955290	9980	9980	9980	9980	33
584	20231129	091900	419625950	9990	9960	9990	9960	1131
585	20231129	091800	408335270	9960	9920	9960	9920	77
586	20231129	091700	407571390	9910	9940	9960	9910	1262
587	20231129	091600	395052980	9990	9990	9990	9930	336
588	20231129	091500	391697020	10000	9980	10000	9980	832
589	20231129	091400	383381930	9950	9950	9950	9900	412
590	20231129	091300	379286280	9950	9940	10000	9940	538
591	20231129	091200	373935250	9930	9980	9980	9910	1864
592	20231129	091100	355435700	9980	10050	10060	9980	1976
593	20231129	091000	335647800	10060	10060	10060	10050	1331
594	20231129	090900	322260080	10020	10050	10070	10020	2341
595	20231129	090800	298731700	10060	10080	10080	10040	2010
596	20231129	090700	278500070	10080	10120	10120	10070	1863
597	20231129	090600	259719100	10130	10180	10190	10110	1594
598	20231129	090500	243532590	10170	10220	10220	10170	3401
599	20231129	090400	208901890	10210	10170	10240	10170	5734
600	20231129	090300	150346640	10210	10120	10250	10070	4853
601	20231129	090200	100994570	10130	10060	10170	10050	5598
602	20231129	090100	44553560	10050	9980	10050	9980	976
603	20231129	090000	34781890	9980	9990	9990	9910	3484