KissMeData/083500/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	195100	445860940	9380	9380	9380	9380	415
3	20231129	195000	445860940	9380	9380	9380	9380	0
4	20231129	194900	445860940	9380	9380	9380	9380	0
5	20231129	194800	445860940	9380	9380	9380	9380	0
6	20231129	194700	445860940	9380	9380	9380	9380	0
7	20231129	194600	445860940	9380	9380	9380	9380	0
8	20231129	194500	445860940	9380	9380	9380	9380	0
9	20231129	194400	445860940	9380	9380	9380	9380	0
10	20231129	194300	445860940	9380	9380	9380	9380	0
11	20231129	194200	445860940	9380	9380	9380	9380	0
12	20231129	194100	445860940	9380	9380	9380	9380	0
13	20231129	194000	445860940	9380	9380	9380	9380	0
14	20231129	193900	445860940	9380	9380	9380	9380	0
15	20231129	193800	445860940	9380	9380	9380	9380	0
16	20231129	193700	445860940	9380	9380	9380	9380	0
17	20231129	193600	445860940	9380	9380	9380	9380	0
18	20231129	193500	445860940	9380	9380	9380	9380	0
19	20231129	193400	445860940	9380	9380	9380	9380	0
20	20231129	193300	445860940	9380	9380	9380	9380	0
21	20231129	193200	445860940	9380	9380	9380	9380	0
22	20231129	193100	445860940	9380	9380	9380	9380	0
23	20231129	193000	445860940	9380	9380	9380	9380	0
24	20231129	192900	445860940	9380	9380	9380	9380	0
25	20231129	192800	445860940	9380	9380	9380	9380	0
26	20231129	192700	445860940	9380	9380	9380	9380	0
27	20231129	192600	445860940	9380	9380	9380	9380	0
28	20231129	192500	445860940	9380	9380	9380	9380	0
29	20231129	192400	445860940	9380	9380	9380	9380	0
30	20231129	192300	445860940	9380	9380	9380	9380	0
31	20231129	192200	445860940	9380	9380	9380	9380	0
32	20231129	192100	445860940	9380	9380	9380	9380	415
33	20231129	192000	445860940	9380	9380	9380	9380	0
34	20231129	191900	445860940	9380	9380	9380	9380	0
35	20231129	191800	445860940	9380	9380	9380	9380	0
36	20231129	191700	445860940	9380	9380	9380	9380	0
37	20231129	191600	445860940	9380	9380	9380	9380	0
38	20231129	191500	445860940	9380	9380	9380	9380	0
39	20231129	191400	445860940	9380	9380	9380	9380	0
40	20231129	191300	445860940	9380	9380	9380	9380	0
41	20231129	191200	445860940	9380	9380	9380	9380	0
42	20231129	191100	445860940	9380	9380	9380	9380	0
43	20231129	191000	445860940	9380	9380	9380	9380	0
44	20231129	190900	445860940	9380	9380	9380	9380	0
45	20231129	190800	445860940	9380	9380	9380	9380	0
46	20231129	190700	445860940	9380	9380	9380	9380	0
47	20231129	190600	445860940	9380	9380	9380	9380	0
48	20231129	190500	445860940	9380	9380	9380	9380	0
49	20231129	190400	445860940	9380	9380	9380	9380	0
50	20231129	190300	445860940	9380	9380	9380	9380	0
51	20231129	190200	445860940	9380	9380	9380	9380	0
52	20231129	190100	445860940	9380	9380	9380	9380	0
53	20231129	190000	445860940	9380	9380	9380	9380	0
54	20231129	185900	445860940	9380	9380	9380	9380	0
55	20231129	185800	445860940	9380	9380	9380	9380	0
56	20231129	185700	445860940	9380	9380	9380	9380	0
57	20231129	185600	445860940	9380	9380	9380	9380	0
58	20231129	185500	445860940	9380	9380	9380	9380	0
59	20231129	185400	445860940	9380	9380	9380	9380	0
60	20231129	185300	445860940	9380	9380	9380	9380	0
61	20231129	185200	445860940	9380	9380	9380	9380	0
62	20231129	185100	445860940	9380	9380	9380	9380	415
63	20231129	185000	445860940	9380	9380	9380	9380	0
64	20231129	184900	445860940	9380	9380	9380	9380	0
65	20231129	184800	445860940	9380	9380	9380	9380	0
66	20231129	184700	445860940	9380	9380	9380	9380	0
67	20231129	184600	445860940	9380	9380	9380	9380	0
68	20231129	184500	445860940	9380	9380	9380	9380	0
69	20231129	184400	445860940	9380	9380	9380	9380	0
70	20231129	184300	445860940	9380	9380	9380	9380	0
71	20231129	184200	445860940	9380	9380	9380	9380	0
72	20231129	184100	445860940	9380	9380	9380	9380	0
73	20231129	184000	445860940	9380	9380	9380	9380	0
74	20231129	183900	445860940	9380	9380	9380	9380	0
75	20231129	183800	445860940	9380	9380	9380	9380	0
76	20231129	183700	445860940	9380	9380	9380	9380	0
77	20231129	183600	445860940	9380	9380	9380	9380	0
78	20231129	183500	445860940	9380	9380	9380	9380	0
79	20231129	183400	445860940	9380	9380	9380	9380	0
80	20231129	183300	445860940	9380	9380	9380	9380	0
81	20231129	183200	445860940	9380	9380	9380	9380	0
82	20231129	183100	445860940	9380	9380	9380	9380	0
83	20231129	183000	445860940	9380	9380	9380	9380	0
84	20231129	182900	445860940	9380	9380	9380	9380	0
85	20231129	182800	445860940	9380	9380	9380	9380	0
86	20231129	182700	445860940	9380	9380	9380	9380	0
87	20231129	182600	445860940	9380	9380	9380	9380	0
88	20231129	182500	445860940	9380	9380	9380	9380	0
89	20231129	182400	445860940	9380	9380	9380	9380	0
90	20231129	182300	445860940	9380	9380	9380	9380	0
91	20231129	182200	445860940	9380	9380	9380	9380	0
92	20231129	182100	445860940	9380	9380	9380	9380	415
93	20231129	182000	445860940	9380	9380	9380	9380	0
94	20231129	181900	445860940	9380	9380	9380	9380	0
95	20231129	181800	445860940	9380	9380	9380	9380	0
96	20231129	181700	445860940	9380	9380	9380	9380	0
97	20231129	181600	445860940	9380	9380	9380	9380	0
98	20231129	181500	445860940	9380	9380	9380	9380	0
99	20231129	181400	445860940	9380	9380	9380	9380	0
100	20231129	181300	445860940	9380	9380	9380	9380	0
101	20231129	181200	445860940	9380	9380	9380	9380	0
102	20231129	181100	445860940	9380	9380	9380	9380	0
103	20231129	181000	445860940	9380	9380	9380	9380	0
104	20231129	180900	445860940	9380	9380	9380	9380	0
105	20231129	180800	445860940	9380	9380	9380	9380	0
106	20231129	180700	445860940	9380	9380	9380	9380	0
107	20231129	180600	445860940	9380	9380	9380	9380	0
108	20231129	180500	445860940	9380	9380	9380	9380	0
109	20231129	180400	445860940	9380	9380	9380	9380	0
110	20231129	180300	445860940	9380	9380	9380	9380	0
111	20231129	180200	445860940	9380	9380	9380	9380	0
112	20231129	180100	445860940	9380	9380	9380	9380	0
113	20231129	180000	445860940	9380	9380	9380	9380	0
114	20231129	175900	445860940	9380	9380	9380	9380	0
115	20231129	175800	445860940	9380	9380	9380	9380	0
116	20231129	175700	445860940	9380	9380	9380	9380	0
117	20231129	175600	445860940	9380	9380	9380	9380	0
118	20231129	175500	445860940	9380	9380	9380	9380	0
119	20231129	175400	445860940	9380	9380	9380	9380	0
120	20231129	175300	445860940	9380	9380	9380	9380	0
121	20231129	175200	445860940	9380	9380	9380	9380	0
122	20231129	175100	445860940	9380	9380	9380	9380	415
123	20231129	175000	445860940	9380	9380	9380	9380	0
124	20231129	174900	445860940	9380	9380	9380	9380	0
125	20231129	174800	445860940	9380	9380	9380	9380	0
126	20231129	174700	445860940	9380	9380	9380	9380	0
127	20231129	174600	445860940	9380	9380	9380	9380	0
128	20231129	174500	445860940	9380	9380	9380	9380	0
129	20231129	174400	445860940	9380	9380	9380	9380	0
130	20231129	174300	445860940	9380	9380	9380	9380	0
131	20231129	174200	445860940	9380	9380	9380	9380	0
132	20231129	174100	445860940	9380	9380	9380	9380	0
133	20231129	174000	445860940	9380	9380	9380	9380	0
134	20231129	173900	445860940	9380	9380	9380	9380	0
135	20231129	173800	445860940	9380	9380	9380	9380	0
136	20231129	173700	445860940	9380	9380	9380	9380	0
137	20231129	173600	445860940	9380	9380	9380	9380	0
138	20231129	173500	445860940	9380	9380	9380	9380	0
139	20231129	173400	445860940	9380	9380	9380	9380	0
140	20231129	173300	445860940	9380	9380	9380	9380	0
141	20231129	173200	445860940	9380	9380	9380	9380	0
142	20231129	173100	445860940	9380	9380	9380	9380	0
143	20231129	173000	445860940	9380	9380	9380	9380	0
144	20231129	172900	445860940	9380	9380	9380	9380	0
145	20231129	172800	445860940	9380	9380	9380	9380	0
146	20231129	172700	445860940	9380	9380	9380	9380	0
147	20231129	172600	445860940	9380	9380	9380	9380	0
148	20231129	172500	445860940	9380	9380	9380	9380	0
149	20231129	172400	445860940	9380	9380	9380	9380	0
150	20231129	172300	445860940	9380	9380	9380	9380	0
151	20231129	172200	445860940	9380	9380	9380	9380	0
152	20231129	172100	445860940	9380	9380	9380	9380	415
153	20231129	172000	445860940	9380	9380	9380	9380	0
154	20231129	171900	445860940	9380	9380	9380	9380	0
155	20231129	171800	445860940	9380	9380	9380	9380	0
156	20231129	171700	445860940	9380	9380	9380	9380	0
157	20231129	171600	445860940	9380	9380	9380	9380	0
158	20231129	171500	445860940	9380	9380	9380	9380	0
159	20231129	171400	445860940	9380	9380	9380	9380	0
160	20231129	171300	445860940	9380	9380	9380	9380	0
161	20231129	171200	445860940	9380	9380	9380	9380	0
162	20231129	171100	445860940	9380	9380	9380	9380	0
163	20231129	171000	445860940	9380	9380	9380	9380	0
164	20231129	170900	445860940	9380	9380	9380	9380	0
165	20231129	170800	445860940	9380	9380	9380	9380	0
166	20231129	170700	445860940	9380	9380	9380	9380	0
167	20231129	170600	445860940	9380	9380	9380	9380	0
168	20231129	170500	445860940	9380	9380	9380	9380	0
169	20231129	170400	445860940	9380	9380	9380	9380	0
170	20231129	170300	445860940	9380	9380	9380	9380	0
171	20231129	170200	445860940	9380	9380	9380	9380	0
172	20231129	170100	445860940	9380	9380	9380	9380	0
173	20231129	170000	445860940	9380	9380	9380	9380	0
174	20231129	165900	445860940	9380	9380	9380	9380	0
175	20231129	165800	445860940	9380	9380	9380	9380	0
176	20231129	165700	445860940	9380	9380	9380	9380	0
177	20231129	165600	445860940	9380	9380	9380	9380	0
178	20231129	165500	445860940	9380	9380	9380	9380	0
179	20231129	165400	445860940	9380	9380	9380	9380	0
180	20231129	165300	445860940	9380	9380	9380	9380	0
181	20231129	165200	445860940	9380	9380	9380	9380	0
182	20231129	165100	445860940	9380	9380	9380	9380	415
183	20231129	165000	445860940	9380	9380	9380	9380	0
184	20231129	164900	445860940	9380	9380	9380	9380	0
185	20231129	164800	445860940	9380	9380	9380	9380	0
186	20231129	164700	445860940	9380	9380	9380	9380	0
187	20231129	164600	445860940	9380	9380	9380	9380	0
188	20231129	164500	445860940	9380	9380	9380	9380	0
189	20231129	164400	445860940	9380	9380	9380	9380	0
190	20231129	164300	445860940	9380	9380	9380	9380	0
191	20231129	164200	445860940	9380	9380	9380	9380	0
192	20231129	164100	445860940	9380	9380	9380	9380	0
193	20231129	164000	445860940	9380	9380	9380	9380	0
194	20231129	163900	445860940	9380	9380	9380	9380	0
195	20231129	163800	445860940	9380	9380	9380	9380	0
196	20231129	163700	445860940	9380	9380	9380	9380	0
197	20231129	163600	445860940	9380	9380	9380	9380	0
198	20231129	163500	445860940	9380	9380	9380	9380	0
199	20231129	163400	445860940	9380	9380	9380	9380	0
200	20231129	163300	445860940	9380	9380	9380	9380	0
201	20231129	163200	445860940	9380	9380	9380	9380	0
202	20231129	163100	445860940	9380	9380	9380	9380	0
203	20231129	163000	445860940	9380	9380	9380	9380	0
204	20231129	162900	445860940	9380	9380	9380	9380	0
205	20231129	162800	445860940	9380	9380	9380	9380	0
206	20231129	162700	445860940	9380	9380	9380	9380	0
207	20231129	162600	445860940	9380	9380	9380	9380	0
208	20231129	162500	445860940	9380	9380	9380	9380	0
209	20231129	162400	445860940	9380	9380	9380	9380	0
210	20231129	162300	445860940	9380	9380	9380	9380	0
211	20231129	162200	445860940	9380	9380	9380	9380	0
212	20231129	162100	445860940	9380	9380	9380	9380	415
213	20231129	162000	445860940	9380	9380	9380	9380	0
214	20231129	161900	445860940	9380	9380	9380	9380	0
215	20231129	161800	445860940	9380	9380	9380	9380	0
216	20231129	161700	445860940	9380	9380	9380	9380	0
217	20231129	161600	445860940	9380	9380	9380	9380	0
218	20231129	161500	445860940	9380	9380	9380	9380	0
219	20231129	161400	445860940	9380	9380	9380	9380	0
220	20231129	161300	445860940	9380	9380	9380	9380	0
221	20231129	161200	445860940	9380	9380	9380	9380	0
222	20231129	161100	445860940	9380	9380	9380	9380	0
223	20231129	161000	445860940	9380	9380	9380	9380	0
224	20231129	160900	445860940	9380	9380	9380	9380	0
225	20231129	160800	445860940	9380	9380	9380	9380	0
226	20231129	160700	445860940	9380	9380	9380	9380	0
227	20231129	160600	445860940	9380	9380	9380	9380	0
228	20231129	160500	445860940	9380	9380	9380	9380	0
229	20231129	160400	445860940	9380	9380	9380	9380	0
230	20231129	160300	445860940	9380	9380	9380	9380	0
231	20231129	160200	445860940	9380	9380	9380	9380	0
232	20231129	160100	445860940	9380	9380	9380	9380	0
233	20231129	160000	445860940	9380	9380	9380	9380	0
234	20231129	155900	445860940	9380	9380	9380	9380	0
235	20231129	155800	445860940	9380	9380	9380	9380	0
236	20231129	155700	445860940	9380	9380	9380	9380	0
237	20231129	155600	445860940	9380	9380	9380	9380	0
238	20231129	155500	445860940	9380	9380	9380	9380	0
239	20231129	155400	445860940	9380	9380	9380	9380	0
240	20231129	155300	445860940	9380	9380	9380	9380	0
241	20231129	155200	445860940	9380	9380	9380	9380	0
242	20231129	155100	445860940	9380	9380	9380	9380	415
243	20231129	155000	445860940	9380	9380	9380	9380	0
244	20231129	154900	445860940	9380	9380	9380	9380	0
245	20231129	154800	445860940	9380	9380	9380	9380	0
246	20231129	154700	445860940	9380	9380	9380	9380	0
247	20231129	154600	445860940	9380	9380	9380	9380	0
248	20231129	154500	445860940	9380	9380	9380	9380	0
249	20231129	154400	445860940	9380	9380	9380	9380	0
250	20231129	154300	445860940	9380	9380	9380	9380	0
251	20231129	154200	445860940	9380	9380	9380	9380	0
252	20231129	154100	445860940	9380	9380	9380	9380	0
253	20231129	154000	445860940	9380	9380	9380	9380	0
254	20231129	153900	445860940	9380	9380	9380	9380	0
255	20231129	153800	445860940	9380	9380	9380	9380	0
256	20231129	153700	445860940	9380	9380	9380	9380	0
257	20231129	153600	445860940	9380	9380	9380	9380	0
258	20231129	153500	445860940	9380	9380	9380	9380	0
259	20231129	153400	445860940	9380	9380	9380	9380	0
260	20231129	153300	445860940	9380	9380	9380	9380	0
261	20231129	153200	445860940	9380	9380	9380	9380	0
262	20231129	153100	445860940	9380	9380	9380	9380	0
263	20231129	153000	445860940	9380	9380	9380	9380	415
264	20231129	152900	441968240	9360	9360	9360	9360	0
265	20231129	152800	441968240	9360	9360	9360	9360	0
266	20231129	152700	441968240	9360	9360	9360	9360	0
267	20231129	152600	441968240	9360	9360	9360	9360	0
268	20231129	152500	441968240	9360	9360	9360	9360	0
269	20231129	152400	441968240	9360	9360	9360	9360	0
270	20231129	152300	441968240	9360	9360	9360	9360	0
271	20231129	152200	441968240	9360	9360	9360	9360	0
272	20231129	152100	441968240	9360	9360	9360	9360	0
273	20231129	152000	441968240	9360	9360	9360	9360	0
274	20231129	151900	441968240	9360	9330	9360	9330	120
275	20231129	151800	440846850	9340	9340	9340	9340	37
276	20231129	151700	440501270	9340	9330	9340	9330	5
277	20231129	151600	440454580	9330	9310	9330	9310	45
278	20231129	151500	440035190	9200	9200	9200	9200	0
279	20231129	151400	440035190	9200	9340	9340	9200	189
280	20231129	151300	438285630	9340	9340	9340	9340	10
281	20231129	151200	438192230	9340	9330	9340	9330	8
282	20231129	151100	438117570	9340	9340	9340	9340	0
283	20231129	151000	438117570	9340	9340	9340	9340	0
284	20231129	150900	438117570	9340	9340	9340	9340	0
285	20231129	150800	438117570	9340	9310	9340	9310	5
286	20231129	150700	438070930	9300	9300	9300	9300	1
287	20231129	150600	438061630	9310	9330	9330	9310	74
288	20231129	150500	437371950	9310	9310	9310	9310	0
289	20231129	150400	437371950	9310	9300	9340	9290	38
290	20231129	150300	437018380	9290	9280	9290	9280	11
291	20231129	150200	436916260	9280	9280	9280	9280	0
292	20231129	150100	436916260	9280	9280	9280	9280	2
293	20231129	150000	436897700	9220	9220	9220	9220	252
294	20231129	145900	434574260	9220	9220	9220	9220	27
295	20231129	145800	434325320	9220	9210	9220	9210	197
296	20231129	145700	432509690	9220	9210	9220	9210	742
297	20231129	145600	425672210	9220	9220	9220	9220	283
298	20231129	145500	423062950	9230	9230	9230	9230	55
299	20231129	145400	422555300	9240	9240	9240	9240	1
300	20231129	145300	422546060	9250	9250	9250	9250	1
301	20231129	145200	422536810	9260	9260	9260	9260	1
302	20231129	145100	422527550	9280	9220	9280	9220	2
303	20231129	145000	422509050	9210	9210	9210	9210	126
304	20231129	144900	421348590	9210	9210	9210	9210	191
305	20231129	144800	419589480	9210	9200	9210	9200	206
306	20231129	144700	417693010	9200	9200	9200	9200	126
307	20231129	144600	416533810	9210	9190	9210	9190	501
308	20231129	144500	411923360	9200	9190	9200	9190	427
309	20231129	144400	407997470	9200	9210	9210	9200	408
310	20231129	144300	404243860	9220	9210	9220	9210	689
311	20231129	144200	397898160	9210	9230	9230	9210	1255
312	20231129	144100	386314530	9230	9240	9240	9230	144
313	20231129	144000	384984000	9250	9250	9250	9250	69
314	20231129	143900	384345750	9290	9260	9290	9260	2
315	20231129	143800	384327200	9250	9250	9250	9250	127
316	20231129	143700	383152450	9250	9240	9250	9240	131
317	20231129	143600	381941960	9250	9250	9250	9250	121
318	20231129	143500	380822710	9250	9250	9250	9250	166
319	20231129	143400	379287210	9250	9240	9250	9240	379
320	20231129	143300	375782730	9230	9230	9230	9230	125
321	20231129	143200	374628980	9250	9250	9250	9250	0
322	20231129	143100	374628980	9250	9250	9250	9250	127
323	20231129	143000	373454230	9250	9230	9250	9230	270
324	20231129	142900	370961770	9230	9230	9230	9230	126
325	20231129	142800	369798790	9230	9230	9230	9230	133
326	20231129	142700	368571200	9230	9230	9230	9230	128
327	20231129	142600	367389760	9250	9230	9250	9230	370
328	20231129	142500	363971020	9230	9260	9260	9230	126
329	20231129	142400	362808010	9260	9250	9260	9250	15
330	20231129	142300	362669160	9280	9280	9280	9280	0
331	20231129	142200	362669160	9280	9280	9280	9280	1
332	20231129	142100	362659880	9290	9220	9290	9220	132
333	20231129	142000	361442580	9220	9220	9220	9220	126
334	20231129	141900	360280860	9220	9220	9220	9220	126
335	20231129	141800	359119140	9220	9220	9220	9220	263
336	20231129	141700	356694280	9220	9220	9220	9220	127
337	20231129	141600	355523340	9220	9220	9220	9220	249
338	20231129	141500	353227560	9220	9220	9220	9220	252
339	20231129	141400	350904120	9220	9220	9220	9220	125
340	20231129	141300	349751620	9230	9230	9230	9230	3
341	20231129	141200	349723930	9220	9220	9220	9220	0
342	20231129	141100	349723930	9220	9220	9220	9220	127
343	20231129	141000	348552990	9230	9220	9230	9220	182
344	20231129	140900	346874840	9220	9220	9220	9220	126
345	20231129	140800	345713120	9230	9230	9230	9230	114
346	20231129	140700	344660900	9240	9240	9240	9240	266
347	20231129	140600	342203060	9240	9240	9240	9240	131
348	20231129	140500	340992620	9240	9240	9240	9240	126
349	20231129	140400	339828380	9240	9240	9240	9240	321
350	20231129	140300	336862340	9240	9240	9240	9240	127
351	20231129	140200	335688860	9240	9240	9240	9240	126
352	20231129	140100	334524620	9250	9250	9250	9250	30
353	20231129	140000	334247120	9250	9250	9250	9250	142
354	20231129	135900	332933620	9250	9240	9250	9240	362
355	20231129	135800	329587640	9240	9240	9240	9240	251
356	20231129	135700	327268400	9250	9250	9250	9250	1
357	20231129	135600	327259150	9260	9270	9270	9260	2
358	20231129	135500	327240620	9230	9230	9230	9230	225
359	20231129	135400	325163870	9230	9230	9230	9230	16
360	20231129	135300	325016190	9230	9240	9240	9230	262
361	20231129	135200	322597820	9230	9240	9240	9230	544
362	20231129	135100	317575500	9240	9250	9250	9240	11
363	20231129	135000	317473850	9260	9260	9260	9260	74
364	20231129	134900	316788610	9270	9270	9270	9270	1
365	20231129	134800	316779340	9290	9290	9290	9290	0
366	20231129	134700	316779340	9290	9290	9290	9290	1
367	20231129	134600	316770050	9250	9250	9250	9250	131
368	20231129	134500	315558300	9260	9270	9270	9260	294
369	20231129	134400	312835790	9270	9270	9270	9270	391
370	20231129	134300	309211220	9270	9270	9270	9270	125
371	20231129	134200	308052470	9290	9290	9290	9290	0
372	20231129	134100	308052470	9290	9290	9290	9290	0
373	20231129	134000	308052470	9290	9280	9290	9270	330
374	20231129	133900	304991490	9270	9280	9280	9270	246
375	20231129	133800	302709870	9270	9270	9270	9270	178
376	20231129	133700	301059810	9290	9290	9290	9280	272
377	20231129	133600	298532940	9300	9290	9300	9270	1510
378	20231129	133500	284515100	9300	9320	9320	9300	1641
379	20231129	133400	269247010	9320	9310	9320	9310	158
380	20231129	133300	267775700	9330	9320	9330	9320	506
381	20231129	133200	263059340	9330	9330	9330	9330	270
382	20231129	133100	260540240	9330	9340	9340	9330	29
383	20231129	133000	260269660	9350	9350	9350	9350	1
384	20231129	132900	260260310	9340	9340	9340	9340	35
385	20231129	132800	259933410	9340	9340	9340	9340	0
386	20231129	132700	259933410	9340	9340	9340	9340	127
387	20231129	132600	258747230	9380	9380	9380	9380	188
388	20231129	132500	256983790	9370	9370	9370	9370	7
389	20231129	132400	256918200	9350	9350	9350	9350	0
390	20231129	132300	256918200	9350	9350	9350	9350	100
391	20231129	132200	255983200	9350	9350	9350	9350	0
392	20231129	132100	255983200	9350	9350	9350	9350	0
393	20231129	132000	255983200	9350	9350	9350	9350	0
394	20231129	131900	255983200	9350	9350	9350	9350	101
395	20231129	131800	255038850	9330	9330	9330	9330	0
396	20231129	131700	255038850	9330	9330	9330	9330	0
397	20231129	131600	255038850	9330	9330	9330	9330	477
398	20231129	131500	250588440	9340	9340	9340	9340	0
399	20231129	131400	250588440	9340	9340	9340	9340	0
400	20231129	131300	250588440	9340	9340	9340	9340	0
401	20231129	131200	250588440	9340	9340	9340	9340	0
402	20231129	131100	250588440	9340	9340	9340	9340	0
403	20231129	131000	250588440	9340	9340	9340	9340	0
404	20231129	130900	250588440	9340	9340	9340	9340	0
405	20231129	130800	250588440	9340	9340	9340	9340	730
406	20231129	130700	243770240	9340	9340	9340	9340	0
407	20231129	130600	243770240	9340	9340	9340	9340	0
408	20231129	130500	243770240	9340	9340	9340	9340	0
409	20231129	130400	243770240	9340	9340	9340	9340	500
410	20231129	130300	239100240	9340	9340	9340	9340	0
411	20231129	130200	239100240	9340	9340	9340	9340	0
412	20231129	130100	239100240	9340	9340	9340	9340	0
413	20231129	130000	239100240	9340	9370	9370	9340	640
414	20231129	125900	233116890	9390	9390	9390	9390	0
415	20231129	125800	233116890	9390	9390	9390	9390	0
416	20231129	125700	233116890	9390	9390	9390	9390	0
417	20231129	125600	233116890	9390	9390	9390	9390	0
418	20231129	125500	233116890	9390	9390	9390	9390	0
419	20231129	125400	233116890	9390	9390	9390	9390	0
420	20231129	125300	233116890	9390	9390	9390	9390	85
421	20231129	125200	232318740	9390	9390	9390	9390	3
422	20231129	125100	232290570	9400	9400	9400	9400	0
423	20231129	125000	232290570	9400	9400	9400	9400	0
424	20231129	124900	232290570	9400	9400	9400	9400	2
425	20231129	124800	232271770	9400	9400	9400	9400	53
426	20231129	124700	231773570	9390	9390	9390	9390	0
427	20231129	124600	231773570	9390	9390	9390	9390	457
428	20231129	124500	227482340	9390	9380	9390	9380	101
429	20231129	124400	226534630	9380	9380	9380	9380	1
430	20231129	124300	226525250	9380	9380	9380	9380	52
431	20231129	124200	226037490	9380	9380	9380	9380	0
432	20231129	124100	226037490	9380	9380	9380	9380	140
433	20231129	124000	224724290	9380	9380	9380	9380	0
434	20231129	123900	224724290	9380	9380	9380	9380	0
435	20231129	123800	224724290	9380	9380	9380	9380	10
436	20231129	123700	224630490	9370	9370	9370	9370	0
437	20231129	123600	224630490	9370	9370	9370	9370	1
438	20231129	123500	224621120	9370	9370	9370	9370	1
439	20231129	123400	224611750	9390	9370	9390	9370	1000
440	20231129	123300	215222970	9370	9370	9370	9370	57
441	20231129	123200	214688880	9380	9380	9380	9380	0
442	20231129	123100	214688880	9380	9380	9380	9380	10
443	20231129	123000	214595080	9380	9380	9380	9380	0
444	20231129	122900	214595080	9380	9380	9380	9380	52
445	20231129	122800	214107320	9370	9370	9370	9370	1
446	20231129	122700	214097950	9370	9370	9370	9370	0
447	20231129	122600	214097950	9370	9370	9370	9370	30
448	20231129	122500	213816850	9370	9370	9370	9370	0
449	20231129	122400	213816850	9370	9370	9370	9370	2164
450	20231129	122300	193540170	9360	9360	9360	9360	0
451	20231129	122200	193540170	9360	9360	9360	9360	37
452	20231129	122100	193193850	9370	9370	9370	9370	1
453	20231129	122000	193184480	9370	9370	9370	9370	0
454	20231129	121900	193184480	9370	9370	9370	9370	98
455	20231129	121800	192266220	9370	9370	9370	9360	56
456	20231129	121700	191741510	9360	9360	9360	9360	2
457	20231129	121600	191722790	9370	9370	9370	9370	0
458	20231129	121500	191722790	9370	9370	9370	9370	0
459	20231129	121400	191722790	9370	9370	9370	9370	35
460	20231129	121300	191394840	9370	9370	9370	9370	0
461	20231129	121200	191394840	9370	9370	9370	9370	0
462	20231129	121100	191394840	9370	9370	9370	9370	1
463	20231129	121000	191385470	9370	9370	9370	9370	0
464	20231129	120900	191385470	9370	9360	9370	9360	79
465	20231129	120800	190645440	9360	9360	9360	9360	1090
466	20231129	120700	180443040	9350	9350	9350	9350	312
467	20231129	120600	177525840	9350	9350	9350	9350	1043
468	20231129	120500	167773790	9340	9340	9340	9340	0
469	20231129	120400	167773790	9340	9340	9340	9340	0
470	20231129	120300	167773790	9340	9340	9340	9340	7
471	20231129	120200	167708410	9330	9330	9330	9330	5
472	20231129	120100	167661760	9330	9350	9350	9330	13
473	20231129	120000	167540330	9360	9360	9360	9360	0
474	20231129	115900	167540330	9360	9350	9360	9350	2
475	20231129	115800	167521620	9360	9360	9360	9360	1
476	20231129	115700	167512260	9310	9310	9310	9310	0
477	20231129	115600	167512260	9310	9330	9330	9310	27
478	20231129	115500	167260450	9340	9340	9340	9340	0
479	20231129	115400	167260450	9340	9340	9340	9340	0
480	20231129	115300	167260450	9340	9340	9340	9340	0
481	20231129	115200	167260450	9340	9340	9340	9340	0
482	20231129	115100	167260450	9340	9340	9340	9340	0
483	20231129	115000	167260450	9340	9340	9340	9340	25
484	20231129	114900	167026950	9360	9360	9360	9360	0
485	20231129	114800	167026950	9360	9360	9360	9360	0
486	20231129	114700	167026950	9360	9360	9360	9360	1
487	20231129	114600	167017590	9350	9350	9350	9350	59
488	20231129	114500	166465940	9360	9360	9360	9360	0
489	20231129	114400	166465940	9360	9360	9360	9360	0
490	20231129	114300	166465940	9360	9360	9360	9360	0
491	20231129	114200	166465940	9360	9360	9360	9360	0
492	20231129	114100	166465940	9360	9360	9360	9360	0
493	20231129	114000	166465940	9360	9360	9360	9360	300
494	20231129	113900	163657940	9360	9360	9360	9360	6
495	20231129	113800	163601780	9370	9370	9370	9370	5
496	20231129	113700	163554930	9370	9370	9370	9370	0
497	20231129	113600	163554930	9370	9370	9370	9370	50
498	20231129	113500	163086430	9390	9390	9390	9390	0
499	20231129	113400	163086430	9390	9390	9390	9390	0
500	20231129	113300	163086430	9390	9380	9390	9380	639
501	20231129	113200	157089270	9360	9360	9370	9360	1072
502	20231129	113100	147052330	9360	9360	9360	9360	430
503	20231129	113000	143027530	9330	9330	9330	9330	0
504	20231129	112900	143027530	9330	9330	9330	9330	0
505	20231129	112800	143027530	9330	9330	9330	9330	0
506	20231129	112700	143027530	9330	9330	9330	9330	0
507	20231129	112600	143027530	9330	9330	9330	9330	0
508	20231129	112500	143027530	9330	9330	9330	9330	5
509	20231129	112400	142980880	9310	9310	9310	9310	0
510	20231129	112300	142980880	9310	9310	9310	9310	0
511	20231129	112200	142980880	9310	9310	9310	9310	0
512	20231129	112100	142980880	9310	9310	9310	9310	0
513	20231129	112000	142980880	9310	9350	9350	9310	1100
514	20231129	111900	132727910	9360	9360	9360	9360	0
515	20231129	111800	132727910	9360	9360	9360	9360	0
516	20231129	111700	132727910	9360	9360	9360	9360	1
517	20231129	111600	132718550	9360	9350	9360	9350	102
518	20231129	111500	131764330	9350	9350	9350	9350	0
519	20231129	111400	131764330	9350	9350	9350	9350	20
520	20231129	111300	131577330	9350	9350	9350	9350	0
521	20231129	111200	131577330	9350	9350	9350	9350	0
522	20231129	111100	131577330	9350	9350	9350	9350	0
523	20231129	111000	131577330	9350	9350	9350	9350	202
524	20231129	110900	129688630	9350	9350	9350	9350	1
525	20231129	110800	129679280	9320	9320	9320	9320	10
526	20231129	110700	129586080	9350	9350	9350	9350	24
527	20231129	110600	129361680	9340	9340	9340	9340	100
528	20231129	110500	128427680	9320	9320	9320	9320	0
529	20231129	110400	128427680	9320	9320	9320	9320	0
530	20231129	110300	128427680	9320	9330	9330	9320	98
531	20231129	110200	127514110	9320	9320	9320	9320	48
532	20231129	110100	127066750	9350	9350	9350	9350	0
533	20231129	110000	127066750	9350	9350	9350	9350	2
534	20231129	105900	127048050	9360	9360	9360	9360	0
535	20231129	105800	127048050	9360	9360	9360	9360	0
536	20231129	105700	127048050	9360	9360	9360	9360	0
537	20231129	105600	127048050	9360	9360	9360	9360	1
538	20231129	105500	127038690	9320	9320	9320	9320	0
539	20231129	105400	127038690	9320	9320	9320	9320	0
540	20231129	105300	127038690	9320	9320	9320	9320	196
541	20231129	105200	125211970	9330	9330	9330	9330	0
542	20231129	105100	125211970	9330	9330	9330	9330	6
543	20231129	105000	125155990	9320	9320	9320	9320	0
544	20231129	104900	125155990	9320	9320	9320	9320	0
545	20231129	104800	125155990	9320	9320	9320	9320	500
546	20231129	104700	120495990	9320	9320	9320	9320	0
547	20231129	104600	120495990	9320	9320	9320	9320	345
548	20231129	104500	117280590	9320	9320	9320	9320	1
549	20231129	104400	117271270	9360	9360	9360	9360	10
550	20231129	104300	117177670	9360	9330	9360	9330	613
551	20231129	104200	111446090	9330	9330	9330	9330	4
552	20231129	104100	111408770	9330	9330	9330	9330	603
553	20231129	104000	105782780	9330	9330	9330	9330	1
554	20231129	103900	105773450	9340	9340	9340	9340	0
555	20231129	103800	105773450	9340	9340	9340	9340	0
556	20231129	103700	105773450	9340	9340	9340	9340	0
557	20231129	103600	105773450	9340	9340	9340	9340	0
558	20231129	103500	105773450	9340	9340	9340	9340	0
559	20231129	103400	105773450	9340	9330	9340	9330	372
560	20231129	103300	102302680	9340	9340	9340	9340	0
561	20231129	103200	102302680	9340	9340	9340	9340	1
562	20231129	103100	102293340	9330	9330	9330	9330	0
563	20231129	103000	102293340	9330	9330	9330	9330	0
564	20231129	102900	102293340	9330	9330	9330	9330	0
565	20231129	102800	102293340	9330	9310	9330	9310	629
566	20231129	102700	96429830	9300	9300	9300	9300	6
567	20231129	102600	96374030	9310	9310	9310	9310	1
568	20231129	102500	96364720	9300	9290	9300	9290	556
569	20231129	102400	91194970	9280	9270	9280	9270	6
570	20231129	102300	91139320	9280	9280	9280	9280	142
571	20231129	102200	89821560	9280	9280	9280	9280	1
572	20231129	102100	89812280	9280	9280	9280	9280	357
573	20231129	102000	86499320	9270	9270	9270	9270	0
574	20231129	101900	86499320	9270	9270	9270	9270	0
575	20231129	101800	86499320	9270	9270	9270	9270	1
576	20231129	101700	86490050	9280	9280	9280	9280	0
577	20231129	101600	86490050	9280	9280	9280	9280	0
578	20231129	101500	86490050	9280	9280	9280	9280	51
579	20231129	101400	86016770	9290	9290	9290	9290	1
580	20231129	101300	86007480	9280	9280	9290	9280	19
581	20231129	101200	85831140	9280	9280	9280	9280	0
582	20231129	101100	85831140	9280	9280	9280	9280	0
583	20231129	101000	85831140	9280	9280	9280	9280	100
584	20231129	100900	84903140	9280	9280	9280	9280	0
585	20231129	100800	84903140	9280	9280	9280	9280	0
586	20231129	100700	84903140	9280	9280	9280	9280	0
587	20231129	100600	84903140	9280	9280	9280	9280	60
588	20231129	100500	84346340	9280	9280	9280	9280	0
589	20231129	100400	84346340	9280	9280	9280	9280	0
590	20231129	100300	84346340	9280	9280	9280	9280	0
591	20231129	100200	84346340	9280	9280	9280	9280	0
592	20231129	100100	84346340	9280	9280	9280	9280	0
593	20231129	100000	84346340	9280	9280	9280	9280	0
594	20231129	095900	84346340	9280	9280	9280	9280	0
595	20231129	095800	84346340	9280	9280	9280	9280	0
596	20231129	095700	84346340	9280	9280	9280	9280	0
597	20231129	095600	84346340	9280	9250	9280	9240	78
598	20231129	095500	83624380	9250	9250	9250	9250	0
599	20231129	095400	83624380	9250	9250	9250	9250	4
600	20231129	095300	83587380	9250	9250	9250	9250	85
601	20231129	095200	82801130	9250	9250	9250	9250	30
602	20231129	095100	82523630	9200	9200	9200	9200	0
603	20231129	095000	82523630	9200	9200	9200	9200	609
604	20231129	094900	76920830	9200	9200	9200	9200	628
605	20231129	094800	71143230	9200	9210	9210	9200	500
606	20231129	094700	66541950	9200	9200	9200	9200	0
607	20231129	094600	66541950	9200	9200	9200	9200	0
608	20231129	094500	66541950	9200	9200	9200	9200	0
609	20231129	094400	66541950	9200	9200	9200	9200	54
610	20231129	094300	66045150	9210	9210	9210	9210	146
611	20231129	094200	64700490	9210	9210	9210	9210	400
612	20231129	094100	61016490	9210	9210	9210	9210	143
613	20231129	094000	59699460	9250	9260	9260	9250	1122
614	20231129	093900	49320840	9260	9260	9260	9260	2
615	20231129	093800	49302320	9330	9330	9330	9330	0
616	20231129	093700	49302320	9330	9330	9330	9330	1
617	20231129	093600	49292990	9270	9270	9270	9270	333
618	20231129	093500	46206080	9350	9350	9350	9350	0
619	20231129	093400	46206080	9350	9340	9350	9340	2
620	20231129	093300	46187390	9270	9310	9310	9270	900
621	20231129	093200	37835590	9340	9340	9340	9340	4
622	20231129	093100	37798230	9300	9300	9300	9300	0
623	20231129	093000	37798230	9300	9300	9300	9300	0
624	20231129	092900	37798230	9300	9300	9300	9300	0
625	20231129	092800	37798230	9300	9300	9300	9300	100
626	20231129	092700	36868230	9360	9360	9360	9360	10
627	20231129	092600	36774630	9370	9370	9370	9370	0
628	20231129	092500	36774630	9370	9270	9370	9270	100
629	20231129	092400	35842310	9280	9280	9280	9280	405
630	20231129	092300	32083910	9220	9220	9220	9220	0
631	20231129	092200	32083910	9220	9220	9220	9220	10
632	20231129	092100	31991710	9210	9210	9210	9210	0
633	20231129	092000	31991710	9210	9210	9210	9210	50
634	20231129	091900	31531210	9280	9190	9280	9190	239
635	20231129	091800	29321150	9190	9220	9220	9190	774
636	20231129	091700	22195110	9220	9220	9220	9220	0
637	20231129	091600	22195110	9220	9220	9220	9220	100
638	20231129	091500	21273110	9220	9220	9230	9220	313
639	20231129	091400	18386250	9160	9160	9160	9160	20
640	20231129	091300	18203050	9160	9160	9160	9160	0
641	20231129	091200	18203050	9160	9160	9160	9160	0
642	20231129	091100	18203050	9160	9160	9160	9160	195
643	20231129	091000	16416850	9170	9190	9200	9170	573
644	20231129	090900	11160900	9170	9180	9180	9170	500
645	20231129	090800	6574900	9170	9170	9170	9170	1
646	20231129	090700	6565730	9170	9170	9170	9170	0
647	20231129	090600	6565730	9170	9180	9180	9170	2
648	20231129	090500	6547380	9170	9170	9170	9170	0
649	20231129	090400	6547380	9170	9170	9170	9170	0
650	20231129	090300	6547380	9170	9170	9170	9170	1
651	20231129	090200	6538210	9170	9170	9170	9170	129
652	20231129	090100	5355280	9170	9170	9170	9170	0
653	20231129	090000	5355280	9170	9170	9170	9170	584