KissMeData/101170/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	200400	772710920	5820	5820	5820	5820	1087
3	20231129	200300	772710920	5820	5820	5820	5820	0
4	20231129	200200	772710920	5820	5820	5820	5820	0
5	20231129	200100	772710920	5820	5820	5820	5820	0
6	20231129	200000	772710920	5820	5820	5820	5820	0
7	20231129	195900	772710920	5820	5820	5820	5820	0
8	20231129	195800	772710920	5820	5820	5820	5820	0
9	20231129	195700	772710920	5820	5820	5820	5820	0
10	20231129	195600	772710920	5820	5820	5820	5820	0
11	20231129	195500	772710920	5820	5820	5820	5820	0
12	20231129	195400	772710920	5820	5820	5820	5820	0
13	20231129	195300	772710920	5820	5820	5820	5820	0
14	20231129	195200	772710920	5820	5820	5820	5820	0
15	20231129	195100	772710920	5820	5820	5820	5820	0
16	20231129	195000	772710920	5820	5820	5820	5820	0
17	20231129	194900	772710920	5820	5820	5820	5820	0
18	20231129	194800	772710920	5820	5820	5820	5820	0
19	20231129	194700	772710920	5820	5820	5820	5820	0
20	20231129	194600	772710920	5820	5820	5820	5820	0
21	20231129	194500	772710920	5820	5820	5820	5820	0
22	20231129	194400	772710920	5820	5820	5820	5820	0
23	20231129	194300	772710920	5820	5820	5820	5820	0
24	20231129	194200	772710920	5820	5820	5820	5820	0
25	20231129	194100	772710920	5820	5820	5820	5820	0
26	20231129	194000	772710920	5820	5820	5820	5820	0
27	20231129	193900	772710920	5820	5820	5820	5820	0
28	20231129	193800	772710920	5820	5820	5820	5820	0
29	20231129	193700	772710920	5820	5820	5820	5820	0
30	20231129	193600	772710920	5820	5820	5820	5820	0
31	20231129	193500	772710920	5820	5820	5820	5820	0
32	20231129	193400	772710920	5820	5820	5820	5820	1087
33	20231129	193300	772710920	5820	5820	5820	5820	0
34	20231129	193200	772710920	5820	5820	5820	5820	0
35	20231129	193100	772710920	5820	5820	5820	5820	0
36	20231129	193000	772710920	5820	5820	5820	5820	0
37	20231129	192900	772710920	5820	5820	5820	5820	0
38	20231129	192800	772710920	5820	5820	5820	5820	0
39	20231129	192700	772710920	5820	5820	5820	5820	0
40	20231129	192600	772710920	5820	5820	5820	5820	0
41	20231129	192500	772710920	5820	5820	5820	5820	0
42	20231129	192400	772710920	5820	5820	5820	5820	0
43	20231129	192300	772710920	5820	5820	5820	5820	0
44	20231129	192200	772710920	5820	5820	5820	5820	0
45	20231129	192100	772710920	5820	5820	5820	5820	0
46	20231129	192000	772710920	5820	5820	5820	5820	0
47	20231129	191900	772710920	5820	5820	5820	5820	0
48	20231129	191800	772710920	5820	5820	5820	5820	0
49	20231129	191700	772710920	5820	5820	5820	5820	0
50	20231129	191600	772710920	5820	5820	5820	5820	0
51	20231129	191500	772710920	5820	5820	5820	5820	0
52	20231129	191400	772710920	5820	5820	5820	5820	0
53	20231129	191300	772710920	5820	5820	5820	5820	0
54	20231129	191200	772710920	5820	5820	5820	5820	0
55	20231129	191100	772710920	5820	5820	5820	5820	0
56	20231129	191000	772710920	5820	5820	5820	5820	0
57	20231129	190900	772710920	5820	5820	5820	5820	0
58	20231129	190800	772710920	5820	5820	5820	5820	0
59	20231129	190700	772710920	5820	5820	5820	5820	0
60	20231129	190600	772710920	5820	5820	5820	5820	0
61	20231129	190500	772710920	5820	5820	5820	5820	0
62	20231129	190400	772710920	5820	5820	5820	5820	1087
63	20231129	190300	772710920	5820	5820	5820	5820	0
64	20231129	190200	772710920	5820	5820	5820	5820	0
65	20231129	190100	772710920	5820	5820	5820	5820	0
66	20231129	190000	772710920	5820	5820	5820	5820	0
67	20231129	185900	772710920	5820	5820	5820	5820	0
68	20231129	185800	772710920	5820	5820	5820	5820	0
69	20231129	185700	772710920	5820	5820	5820	5820	0
70	20231129	185600	772710920	5820	5820	5820	5820	0
71	20231129	185500	772710920	5820	5820	5820	5820	0
72	20231129	185400	772710920	5820	5820	5820	5820	0
73	20231129	185300	772710920	5820	5820	5820	5820	0
74	20231129	185200	772710920	5820	5820	5820	5820	0
75	20231129	185100	772710920	5820	5820	5820	5820	0
76	20231129	185000	772710920	5820	5820	5820	5820	0
77	20231129	184900	772710920	5820	5820	5820	5820	0
78	20231129	184800	772710920	5820	5820	5820	5820	0
79	20231129	184700	772710920	5820	5820	5820	5820	0
80	20231129	184600	772710920	5820	5820	5820	5820	0
81	20231129	184500	772710920	5820	5820	5820	5820	0
82	20231129	184400	772710920	5820	5820	5820	5820	0
83	20231129	184300	772710920	5820	5820	5820	5820	0
84	20231129	184200	772710920	5820	5820	5820	5820	0
85	20231129	184100	772710920	5820	5820	5820	5820	0
86	20231129	184000	772710920	5820	5820	5820	5820	0
87	20231129	183900	772710920	5820	5820	5820	5820	0
88	20231129	183800	772710920	5820	5820	5820	5820	0
89	20231129	183700	772710920	5820	5820	5820	5820	0
90	20231129	183600	772710920	5820	5820	5820	5820	0
91	20231129	183500	772710920	5820	5820	5820	5820	0
92	20231129	183400	772710920	5820	5820	5820	5820	1087
93	20231129	183300	772710920	5820	5820	5820	5820	0
94	20231129	183200	772710920	5820	5820	5820	5820	0
95	20231129	183100	772710920	5820	5820	5820	5820	0
96	20231129	183000	772710920	5820	5820	5820	5820	0
97	20231129	182900	772710920	5820	5820	5820	5820	0
98	20231129	182800	772710920	5820	5820	5820	5820	0
99	20231129	182700	772710920	5820	5820	5820	5820	0
100	20231129	182600	772710920	5820	5820	5820	5820	0
101	20231129	182500	772710920	5820	5820	5820	5820	0
102	20231129	182400	772710920	5820	5820	5820	5820	0
103	20231129	182300	772710920	5820	5820	5820	5820	0
104	20231129	182200	772710920	5820	5820	5820	5820	0
105	20231129	182100	772710920	5820	5820	5820	5820	0
106	20231129	182000	772710920	5820	5820	5820	5820	0
107	20231129	181900	772710920	5820	5820	5820	5820	0
108	20231129	181800	772710920	5820	5820	5820	5820	0
109	20231129	181700	772710920	5820	5820	5820	5820	0
110	20231129	181600	772710920	5820	5820	5820	5820	0
111	20231129	181500	772710920	5820	5820	5820	5820	0
112	20231129	181400	772710920	5820	5820	5820	5820	0
113	20231129	181300	772710920	5820	5820	5820	5820	0
114	20231129	181200	772710920	5820	5820	5820	5820	0
115	20231129	181100	772710920	5820	5820	5820	5820	0
116	20231129	181000	772710920	5820	5820	5820	5820	0
117	20231129	180900	772710920	5820	5820	5820	5820	0
118	20231129	180800	772710920	5820	5820	5820	5820	0
119	20231129	180700	772710920	5820	5820	5820	5820	0
120	20231129	180600	772710920	5820	5820	5820	5820	0
121	20231129	180500	772710920	5820	5820	5820	5820	0
122	20231129	180400	772710920	5820	5820	5820	5820	1087
123	20231129	180300	772710920	5820	5820	5820	5820	0
124	20231129	180200	772710920	5820	5820	5820	5820	0
125	20231129	180100	772710920	5820	5820	5820	5820	0
126	20231129	180000	772710920	5820	5820	5820	5820	0
127	20231129	175900	772710920	5820	5820	5820	5820	0
128	20231129	175800	772710920	5820	5820	5820	5820	0
129	20231129	175700	772710920	5820	5820	5820	5820	0
130	20231129	175600	772710920	5820	5820	5820	5820	0
131	20231129	175500	772710920	5820	5820	5820	5820	0
132	20231129	175400	772710920	5820	5820	5820	5820	0
133	20231129	175300	772710920	5820	5820	5820	5820	0
134	20231129	175200	772710920	5820	5820	5820	5820	0
135	20231129	175100	772710920	5820	5820	5820	5820	0
136	20231129	175000	772710920	5820	5820	5820	5820	0
137	20231129	174900	772710920	5820	5820	5820	5820	0
138	20231129	174800	772710920	5820	5820	5820	5820	0
139	20231129	174700	772710920	5820	5820	5820	5820	0
140	20231129	174600	772710920	5820	5820	5820	5820	0
141	20231129	174500	772710920	5820	5820	5820	5820	0
142	20231129	174400	772710920	5820	5820	5820	5820	0
143	20231129	174300	772710920	5820	5820	5820	5820	0
144	20231129	174200	772710920	5820	5820	5820	5820	0
145	20231129	174100	772710920	5820	5820	5820	5820	0
146	20231129	174000	772710920	5820	5820	5820	5820	0
147	20231129	173900	772710920	5820	5820	5820	5820	0
148	20231129	173800	772710920	5820	5820	5820	5820	0
149	20231129	173700	772710920	5820	5820	5820	5820	0
150	20231129	173600	772710920	5820	5820	5820	5820	0
151	20231129	173500	772710920	5820	5820	5820	5820	0
152	20231129	173400	772710920	5820	5820	5820	5820	1087
153	20231129	173300	772710920	5820	5820	5820	5820	0
154	20231129	173200	772710920	5820	5820	5820	5820	0
155	20231129	173100	772710920	5820	5820	5820	5820	0
156	20231129	173000	772710920	5820	5820	5820	5820	0
157	20231129	172900	772710920	5820	5820	5820	5820	0
158	20231129	172800	772710920	5820	5820	5820	5820	0
159	20231129	172700	772710920	5820	5820	5820	5820	0
160	20231129	172600	772710920	5820	5820	5820	5820	0
161	20231129	172500	772710920	5820	5820	5820	5820	0
162	20231129	172400	772710920	5820	5820	5820	5820	0
163	20231129	172300	772710920	5820	5820	5820	5820	0
164	20231129	172200	772710920	5820	5820	5820	5820	0
165	20231129	172100	772710920	5820	5820	5820	5820	0
166	20231129	172000	772710920	5820	5820	5820	5820	0
167	20231129	171900	772710920	5820	5820	5820	5820	0
168	20231129	171800	772710920	5820	5820	5820	5820	0
169	20231129	171700	772710920	5820	5820	5820	5820	0
170	20231129	171600	772710920	5820	5820	5820	5820	0
171	20231129	171500	772710920	5820	5820	5820	5820	0
172	20231129	171400	772710920	5820	5820	5820	5820	0
173	20231129	171300	772710920	5820	5820	5820	5820	0
174	20231129	171200	772710920	5820	5820	5820	5820	0
175	20231129	171100	772710920	5820	5820	5820	5820	0
176	20231129	171000	772710920	5820	5820	5820	5820	0
177	20231129	170900	772710920	5820	5820	5820	5820	0
178	20231129	170800	772710920	5820	5820	5820	5820	0
179	20231129	170700	772710920	5820	5820	5820	5820	0
180	20231129	170600	772710920	5820	5820	5820	5820	0
181	20231129	170500	772710920	5820	5820	5820	5820	0
182	20231129	170400	772710920	5820	5820	5820	5820	1087
183	20231129	170300	772710920	5820	5820	5820	5820	0
184	20231129	170200	772710920	5820	5820	5820	5820	0
185	20231129	170100	772710920	5820	5820	5820	5820	0
186	20231129	170000	772710920	5820	5820	5820	5820	0
187	20231129	165900	772710920	5820	5820	5820	5820	0
188	20231129	165800	772710920	5820	5820	5820	5820	0
189	20231129	165700	772710920	5820	5820	5820	5820	0
190	20231129	165600	772710920	5820	5820	5820	5820	0
191	20231129	165500	772710920	5820	5820	5820	5820	0
192	20231129	165400	772710920	5820	5820	5820	5820	0
193	20231129	165300	772710920	5820	5820	5820	5820	0
194	20231129	165200	772710920	5820	5820	5820	5820	0
195	20231129	165100	772710920	5820	5820	5820	5820	0
196	20231129	165000	772710920	5820	5820	5820	5820	0
197	20231129	164900	772710920	5820	5820	5820	5820	0
198	20231129	164800	772710920	5820	5820	5820	5820	0
199	20231129	164700	772710920	5820	5820	5820	5820	0
200	20231129	164600	772710920	5820	5820	5820	5820	0
201	20231129	164500	772710920	5820	5820	5820	5820	0
202	20231129	164400	772710920	5820	5820	5820	5820	0
203	20231129	164300	772710920	5820	5820	5820	5820	0
204	20231129	164200	772710920	5820	5820	5820	5820	0
205	20231129	164100	772710920	5820	5820	5820	5820	0
206	20231129	164000	772710920	5820	5820	5820	5820	0
207	20231129	163900	772710920	5820	5820	5820	5820	0
208	20231129	163800	772710920	5820	5820	5820	5820	0
209	20231129	163700	772710920	5820	5820	5820	5820	0
210	20231129	163600	772710920	5820	5820	5820	5820	0
211	20231129	163500	772710920	5820	5820	5820	5820	0
212	20231129	163400	772710920	5820	5820	5820	5820	1087
213	20231129	163300	772710920	5820	5820	5820	5820	0
214	20231129	163200	772710920	5820	5820	5820	5820	0
215	20231129	163100	772710920	5820	5820	5820	5820	0
216	20231129	163000	772710920	5820	5820	5820	5820	0
217	20231129	162900	772710920	5820	5820	5820	5820	0
218	20231129	162800	772710920	5820	5820	5820	5820	0
219	20231129	162700	772710920	5820	5820	5820	5820	0
220	20231129	162600	772710920	5820	5820	5820	5820	0
221	20231129	162500	772710920	5820	5820	5820	5820	0
222	20231129	162400	772710920	5820	5820	5820	5820	0
223	20231129	162300	772710920	5820	5820	5820	5820	0
224	20231129	162200	772710920	5820	5820	5820	5820	0
225	20231129	162100	772710920	5820	5820	5820	5820	0
226	20231129	162000	772710920	5820	5820	5820	5820	0
227	20231129	161900	772710920	5820	5820	5820	5820	0
228	20231129	161800	772710920	5820	5820	5820	5820	0
229	20231129	161700	772710920	5820	5820	5820	5820	0
230	20231129	161600	772710920	5820	5820	5820	5820	0
231	20231129	161500	772710920	5820	5820	5820	5820	0
232	20231129	161400	772710920	5820	5820	5820	5820	0
233	20231129	161300	772710920	5820	5820	5820	5820	0
234	20231129	161200	772710920	5820	5820	5820	5820	0
235	20231129	161100	772710920	5820	5820	5820	5820	0
236	20231129	161000	772710920	5820	5820	5820	5820	0
237	20231129	160900	772710920	5820	5820	5820	5820	0
238	20231129	160800	772710920	5820	5820	5820	5820	0
239	20231129	160700	772710920	5820	5820	5820	5820	0
240	20231129	160600	772710920	5820	5820	5820	5820	0
241	20231129	160500	772710920	5820	5820	5820	5820	0
242	20231129	160400	772710920	5820	5820	5820	5820	1087
243	20231129	160300	772710920	5820	5820	5820	5820	0
244	20231129	160200	772710920	5820	5820	5820	5820	0
245	20231129	160100	772710920	5820	5820	5820	5820	0
246	20231129	160000	772710920	5820	5820	5820	5820	0
247	20231129	155900	772710920	5820	5820	5820	5820	0
248	20231129	155800	772710920	5820	5820	5820	5820	0
249	20231129	155700	772710920	5820	5820	5820	5820	0
250	20231129	155600	772710920	5820	5820	5820	5820	0
251	20231129	155500	772710920	5820	5820	5820	5820	0
252	20231129	155400	772710920	5820	5820	5820	5820	0
253	20231129	155300	772710920	5820	5820	5820	5820	0
254	20231129	155200	772710920	5820	5820	5820	5820	0
255	20231129	155100	772710920	5820	5820	5820	5820	0
256	20231129	155000	772710920	5820	5820	5820	5820	0
257	20231129	154900	772710920	5820	5820	5820	5820	0
258	20231129	154800	772710920	5820	5820	5820	5820	0
259	20231129	154700	772710920	5820	5820	5820	5820	0
260	20231129	154600	772710920	5820	5820	5820	5820	0
261	20231129	154500	772710920	5820	5820	5820	5820	0
262	20231129	154400	772710920	5820	5820	5820	5820	0
263	20231129	154300	772710920	5820	5820	5820	5820	0
264	20231129	154200	772710920	5820	5820	5820	5820	0
265	20231129	154100	772710920	5820	5820	5820	5820	0
266	20231129	154000	772710920	5820	5820	5820	5820	0
267	20231129	153900	772710920	5820	5820	5820	5820	0
268	20231129	153800	772710920	5820	5820	5820	5820	0
269	20231129	153700	772710920	5820	5820	5820	5820	0
270	20231129	153600	772710920	5820	5820	5820	5820	0
271	20231129	153500	772710920	5820	5820	5820	5820	0
272	20231129	153400	772710920	5820	5820	5820	5820	1087
273	20231129	153300	772710920	5820	5820	5820	5820	0
274	20231129	153200	772710920	5820	5820	5820	5820	0
275	20231129	153100	772710920	5820	5820	5820	5820	0
276	20231129	153000	772710920	5820	5820	5820	5820	1087
277	20231129	152900	766384580	5860	5860	5860	5860	0
278	20231129	152800	766384580	5860	5860	5860	5860	0
279	20231129	152700	766384580	5860	5860	5860	5860	0
280	20231129	152600	766384580	5860	5860	5860	5860	0
281	20231129	152500	766384580	5860	5860	5860	5860	0
282	20231129	152400	766384580	5860	5860	5860	5860	0
283	20231129	152300	766384580	5860	5860	5860	5860	0
284	20231129	152200	766384580	5860	5860	5860	5860	0
285	20231129	152100	766384580	5860	5860	5860	5860	0
286	20231129	152000	766384580	5860	5860	5860	5860	0
287	20231129	151900	766384580	5860	5860	5860	5860	18
288	20231129	151800	766279100	5860	5830	5860	5830	184
289	20231129	151700	765204640	5840	5850	5850	5840	1900
290	20231129	151600	754102570	5860	5860	5860	5860	0
291	20231129	151500	754102570	5860	5850	5860	5850	409
292	20231129	151400	751709620	5850	5850	5860	5850	218
293	20231129	151300	750434300	5850	5850	5850	5850	0
294	20231129	151200	750434300	5850	5850	5850	5850	0
295	20231129	151100	750434300	5850	5850	5850	5850	0
296	20231129	151000	750434300	5850	5850	5850	5850	0
297	20231129	150900	750434300	5850	5850	5850	5850	45
298	20231129	150800	750171050	5840	5840	5840	5840	5
299	20231129	150700	750141850	5850	5850	5850	5850	708
300	20231129	150600	746000050	5840	5840	5840	5840	0
301	20231129	150500	746000050	5840	5840	5840	5840	10
302	20231129	150400	745941650	5840	5840	5840	5840	0
303	20231129	150300	745941650	5840	5840	5840	5840	0
304	20231129	150200	745941650	5840	5840	5840	5840	0
305	20231129	150100	745941650	5840	5850	5850	5840	300
306	20231129	150000	744189540	5840	5840	5840	5840	0
307	20231129	145900	744189540	5840	5840	5840	5840	8
308	20231129	145800	744142820	5860	5860	5860	5860	0
309	20231129	145700	744142820	5860	5860	5860	5860	0
310	20231129	145600	744142820	5860	5860	5860	5860	0
311	20231129	145500	744142820	5860	5860	5860	5860	0
312	20231129	145400	744142820	5860	5860	5860	5860	0
313	20231129	145300	744142820	5860	5860	5860	5860	1
314	20231129	145200	744136960	5840	5840	5840	5840	0
315	20231129	145100	744136960	5840	5850	5850	5840	227
316	20231129	145000	742811140	5860	5860	5860	5860	20
317	20231129	144900	742693940	5860	5860	5860	5860	3
318	20231129	144800	742676360	5840	5840	5840	5840	8
319	20231129	144700	742629640	5820	5820	5820	5820	0
320	20231129	144600	742629640	5820	5840	5840	5820	655
321	20231129	144500	738813230	5840	5830	5840	5830	6
322	20231129	144400	738778200	5830	5830	5830	5830	10
323	20231129	144300	738719900	5830	5830	5830	5830	1
324	20231129	144200	738714070	5840	5840	5840	5840	1
325	20231129	144100	738708230	5820	5820	5820	5810	1231
326	20231129	144000	731550300	5830	5830	5830	5830	35
327	20231129	143900	731346250	5830	5820	5830	5820	911
328	20231129	143800	726043930	5820	5820	5820	5820	20
329	20231129	143700	725927530	5830	5830	5840	5820	928
330	20231129	143600	720517240	5830	5830	5830	5830	377
331	20231129	143500	718319330	5830	5850	5850	5830	582
332	20231129	143400	714922470	5840	5870	5870	5840	5592
333	20231129	143300	682134290	5880	5870	5880	5870	1110
334	20231129	143200	675618490	5870	5880	5880	5870	28
335	20231129	143100	675454120	5880	5880	5880	5880	76
336	20231129	143000	675007240	5880	5880	5880	5880	0
337	20231129	142900	675007240	5880	5880	5880	5880	0
338	20231129	142800	675007240	5880	5880	5880	5870	827
339	20231129	142700	670144580	5880	5880	5880	5880	355
340	20231129	142600	668057180	5880	5880	5880	5880	0
341	20231129	142500	668057180	5880	5880	5880	5880	47
342	20231129	142400	667780820	5880	5880	5880	5880	62
343	20231129	142300	667416260	5880	5890	5890	5880	1163
344	20231129	142200	660576820	5890	5890	5890	5890	901
345	20231129	142100	655269930	5900	5900	5900	5900	0
346	20231129	142000	655269930	5900	5900	5900	5900	30
347	20231129	141900	655092930	5900	5890	5900	5890	11
348	20231129	141800	655028040	5900	5900	5900	5900	1
349	20231129	141700	655022140	5900	5900	5900	5900	0
350	20231129	141600	655022140	5900	5900	5900	5900	1669
351	20231129	141500	645175040	5900	5900	5900	5900	0
352	20231129	141400	645175040	5900	5900	5900	5900	0
353	20231129	141300	645175040	5900	5900	5900	5900	0
354	20231129	141200	645175040	5900	5900	5900	5900	1116
355	20231129	141100	638590640	5900	5910	5910	5900	507
356	20231129	141000	635594830	5910	5910	5910	5910	339
357	20231129	140900	633591340	5920	5920	5920	5920	353
358	20231129	140800	631501580	5930	5930	5930	5930	0
359	20231129	140700	631501580	5930	5930	5930	5930	0
360	20231129	140600	631501580	5930	5920	5930	5910	1018
361	20231129	140500	625480680	5930	5930	5930	5930	0
362	20231129	140400	625480680	5930	5930	5930	5930	662
363	20231129	140300	621555020	5930	5930	5930	5930	501
364	20231129	140200	618584090	5920	5920	5920	5920	0
365	20231129	140100	618584090	5920	5920	5920	5920	0
366	20231129	140000	618584090	5920	5920	5920	5920	0
367	20231129	135900	618584090	5920	5920	5920	5920	1
368	20231129	135800	618578170	5930	5940	5940	5930	111
369	20231129	135700	617919890	5930	5930	5930	5930	13
370	20231129	135600	617842800	5930	5930	5930	5930	0
371	20231129	135500	617842800	5930	5940	5940	5930	72
372	20231129	135400	617415440	5940	5940	5940	5940	0
373	20231129	135300	617415440	5940	5940	5940	5940	0
374	20231129	135200	617415440	5940	5940	5940	5940	0
375	20231129	135100	617415440	5940	5940	5940	5940	0
376	20231129	135000	617415440	5940	5940	5940	5940	60
377	20231129	134900	617059040	5940	5940	5940	5940	251
378	20231129	134800	615568100	5940	5940	5940	5940	0
379	20231129	134700	615568100	5940	5920	5940	5920	1025
380	20231129	134600	609480100	5920	5920	5920	5920	0
381	20231129	134500	609480100	5920	5920	5920	5920	0
382	20231129	134400	609480100	5920	5920	5920	5920	0
383	20231129	134300	609480100	5920	5920	5920	5920	0
384	20231129	134200	609480100	5920	5920	5920	5920	10
385	20231129	134100	609420900	5910	5910	5910	5910	10
386	20231129	134000	609361800	5910	5920	5920	5910	3237
387	20231129	133900	590213010	5930	5940	5940	5930	1006
388	20231129	133800	584246440	5940	5940	5940	5940	0
389	20231129	133700	584246440	5940	5940	5940	5940	0
390	20231129	133600	584246440	5940	5940	5940	5940	1
391	20231129	133500	584240500	5950	5950	5950	5950	0
392	20231129	133400	584240500	5950	5950	5950	5950	94
393	20231129	133300	583681200	5950	5950	5950	5950	882
394	20231129	133200	578433300	5950	5950	5950	5950	0
395	20231129	133100	578433300	5950	5950	5950	5950	0
396	20231129	133000	578433300	5950	5950	5950	5950	0
397	20231129	132900	578433300	5950	5950	5950	5950	0
398	20231129	132800	578433300	5950	5950	5950	5950	0
399	20231129	132700	578433300	5950	5950	5950	5950	0
400	20231129	132600	578433300	5950	5950	5950	5950	83
401	20231129	132500	577939450	5960	5960	5960	5960	467
402	20231129	132400	575156130	5950	5950	5950	5950	35
403	20231129	132300	574947880	5950	5950	5950	5950	1
404	20231129	132200	574941930	5950	5950	5950	5950	0
405	20231129	132100	574941930	5950	5950	5950	5950	0
406	20231129	132000	574941930	5950	5950	5950	5950	20
407	20231129	131900	574822930	5950	5950	5950	5950	0
408	20231129	131800	574822930	5950	5950	5950	5950	0
409	20231129	131700	574822930	5950	5950	5950	5950	1
410	20231129	131600	574816980	5930	5930	5930	5930	0
411	20231129	131500	574816980	5930	5930	5930	5930	0
412	20231129	131400	574816980	5930	5930	5930	5930	0
413	20231129	131300	574816980	5930	5930	5930	5930	0
414	20231129	131200	574816980	5930	5930	5930	5930	55
415	20231129	131100	574490830	5970	5940	5970	5940	35
416	20231129	131000	574282180	5930	5930	5930	5930	50
417	20231129	130900	573985680	5930	5930	5930	5930	373
418	20231129	130800	571773790	5930	5940	5940	5930	5
419	20231129	130700	571744130	5930	5930	5930	5930	0
420	20231129	130600	571744130	5930	5930	5930	5930	698
421	20231129	130500	567604990	5930	5930	5930	5930	800
422	20231129	130400	562860990	5930	5930	5930	5930	10
423	20231129	130300	562801690	5930	5930	5930	5930	0
424	20231129	130200	562801690	5930	5930	5930	5930	0
425	20231129	130100	562801690	5930	5930	5930	5930	0
426	20231129	130000	562801690	5930	5930	5930	5930	124
427	20231129	125900	562066370	5930	5930	5930	5930	0
428	20231129	125800	562066370	5930	5930	5930	5930	0
429	20231129	125700	562066370	5930	5930	5930	5930	0
430	20231129	125600	562066370	5930	5930	5930	5930	0
431	20231129	125500	562066370	5930	5930	5930	5930	10
432	20231129	125400	562007070	5930	5930	5930	5930	0
433	20231129	125300	562007070	5930	5930	5930	5930	0
434	20231129	125200	562007070	5930	5920	5930	5920	198
435	20231129	125100	560833910	5940	5940	5940	5940	337
436	20231129	125000	558832130	5940	5940	5940	5940	0
437	20231129	124900	558832130	5940	5940	5940	5940	50
438	20231129	124800	558535130	5960	5960	5960	5960	74
439	20231129	124700	558094090	5950	5950	5950	5950	0
440	20231129	124600	558094090	5950	5950	5950	5950	1
441	20231129	124500	558088140	5940	5940	5940	5940	0
442	20231129	124400	558088140	5940	5950	5950	5940	819
443	20231129	124300	553220690	5950	5950	5950	5950	1
444	20231129	124200	553214740	5950	5950	5950	5950	0
445	20231129	124100	553214740	5950	5950	5950	5950	0
446	20231129	124000	553214740	5950	5950	5950	5950	0
447	20231129	123900	553214740	5950	5950	5950	5950	0
448	20231129	123800	553214740	5950	5950	5950	5950	0
449	20231129	123700	553214740	5950	5950	5950	5950	152
450	20231129	123600	552310340	5960	5960	5960	5960	0
451	20231129	123500	552310340	5960	5960	5960	5960	0
452	20231129	123400	552310340	5960	5960	5960	5960	1
453	20231129	123300	552304380	5950	5950	5950	5950	0
454	20231129	123200	552304380	5950	5950	5950	5950	0
455	20231129	123100	552304380	5950	5950	5950	5950	0
456	20231129	123000	552304380	5950	5950	5950	5950	0
457	20231129	122900	552304380	5950	5950	5950	5950	16
458	20231129	122800	552209180	5950	5950	5950	5950	0
459	20231129	122700	552209180	5950	5950	5950	5950	0
460	20231129	122600	552209180	5950	5950	5950	5950	0
461	20231129	122500	552209180	5950	5950	5950	5950	0
462	20231129	122400	552209180	5950	5950	5950	5950	0
463	20231129	122300	552209180	5950	5950	5950	5950	10
464	20231129	122200	552149680	5940	5940	5940	5940	0
465	20231129	122100	552149680	5940	5940	5940	5940	0
466	20231129	122000	552149680	5940	5940	5940	5940	590
467	20231129	121900	548645080	5920	5920	5920	5920	0
468	20231129	121800	548645080	5920	5940	5940	5920	1784
469	20231129	121700	538072060	5940	5940	5940	5940	43
470	20231129	121600	537816640	5940	5960	5960	5940	1836
471	20231129	121500	526900970	5950	5950	5950	5950	0
472	20231129	121400	526900970	5950	5950	5950	5950	0
473	20231129	121300	526900970	5950	5950	5950	5950	0
474	20231129	121200	526900970	5950	5950	5950	5950	0
475	20231129	121100	526900970	5950	5950	5950	5950	0
476	20231129	121000	526900970	5950	5950	5950	5950	0
477	20231129	120900	526900970	5950	5950	5950	5950	0
478	20231129	120800	526900970	5950	5950	5950	5950	0
479	20231129	120700	526900970	5950	5950	5950	5950	0
480	20231129	120600	526900970	5950	5960	5960	5950	155
481	20231129	120500	525977720	5950	5950	5950	5950	0
482	20231129	120400	525977720	5950	5950	5950	5950	0
483	20231129	120300	525977720	5950	5950	5950	5950	0
484	20231129	120200	525977720	5950	5950	5950	5950	0
485	20231129	120100	525977720	5950	5950	5950	5950	0
486	20231129	120000	525977720	5950	5950	5950	5950	0
487	20231129	115900	525977720	5950	5960	5960	5950	1181
488	20231129	115800	518950580	5960	5960	5960	5960	1339
489	20231129	115700	510970140	5960	5960	5960	5960	0
490	20231129	115600	510970140	5960	5960	5960	5960	0
491	20231129	115500	510970140	5960	5960	5960	5960	0
492	20231129	115400	510970140	5960	5960	5960	5960	0
493	20231129	115300	510970140	5960	5960	5960	5960	1
494	20231129	115200	510964180	5970	5970	5970	5970	20
495	20231129	115100	510844780	5970	5970	5970	5970	0
496	20231129	115000	510844780	5970	5970	5970	5970	0
497	20231129	114900	510844780	5970	5970	5970	5970	0
498	20231129	114800	510844780	5970	5970	5970	5970	520
499	20231129	114700	507740380	5970	5970	5970	5970	0
500	20231129	114600	507740380	5970	5970	5970	5970	92
501	20231129	114500	507191140	5970	5970	5970	5970	18
502	20231129	114400	507083680	5970	5970	5970	5970	20
503	20231129	114300	506964280	5970	5970	5970	5970	0
504	20231129	114200	506964280	5970	5970	5970	5970	0
505	20231129	114100	506964280	5970	5970	5970	5970	433
506	20231129	114000	504379270	5970	5970	5970	5970	0
507	20231129	113900	504379270	5970	5970	5970	5970	16
508	20231129	113800	504283750	5980	5970	5980	5970	71
509	20231129	113700	503859680	5980	5980	5980	5980	0
510	20231129	113600	503859680	5980	5980	5980	5980	50
511	20231129	113500	503560680	5980	5980	5980	5980	0
512	20231129	113400	503560680	5980	5980	5980	5980	0
513	20231129	113300	503560680	5980	5980	5980	5980	0
514	20231129	113200	503560680	5980	5980	5980	5980	0
515	20231129	113100	503560680	5980	5980	5980	5980	0
516	20231129	113000	503560680	5980	5980	5980	5980	0
517	20231129	112900	503560680	5980	5980	5980	5980	0
518	20231129	112800	503560680	5980	5980	5980	5980	0
519	20231129	112700	503560680	5980	5980	5980	5980	0
520	20231129	112600	503560680	5980	5980	5980	5980	241
521	20231129	112500	502119500	5980	5980	5980	5980	0
522	20231129	112400	502119500	5980	5980	5980	5980	10
523	20231129	112300	502059700	5980	5980	5980	5980	0
524	20231129	112200	502059700	5980	5980	5980	5980	0
525	20231129	112100	502059700	5980	5980	5980	5980	0
526	20231129	112000	502059700	5980	5980	5980	5980	0
527	20231129	111900	502059700	5980	5980	5980	5980	10
528	20231129	111800	501999900	5980	5980	5980	5980	10
529	20231129	111700	501940100	5980	5980	5980	5980	19
530	20231129	111600	501826480	5980	5980	5980	5980	0
531	20231129	111500	501826480	5980	5980	5980	5980	20
532	20231129	111400	501706880	5950	5950	5950	5950	301
533	20231129	111300	499915930	5950	5960	5960	5950	912
534	20231129	111200	494481360	5970	5970	5970	5970	0
535	20231129	111100	494481360	5970	5970	5970	5970	0
536	20231129	111000	494481360	5970	5970	5970	5970	15
537	20231129	110900	494391810	5970	5970	5970	5970	248
538	20231129	110800	492911250	5970	5970	5970	5970	0
539	20231129	110700	492911250	5970	5970	5970	5970	27
540	20231129	110600	492750060	5970	5970	5970	5970	140
541	20231129	110500	491914260	5970	5970	5970	5970	0
542	20231129	110400	491914260	5970	5970	5970	5970	16
543	20231129	110300	491818740	5970	5970	5970	5970	0
544	20231129	110200	491818740	5970	5970	5970	5970	34
545	20231129	110100	491615760	5970	5970	5970	5970	30
546	20231129	110000	491436660	5980	5980	5980	5980	0
547	20231129	105900	491436660	5980	5980	5980	5980	0
548	20231129	105800	491436660	5980	5980	5980	5980	1
549	20231129	105700	491430680	5980	5980	5980	5980	0
550	20231129	105600	491430680	5980	5980	5980	5980	70
551	20231129	105500	491012080	5990	5990	5990	5990	318
552	20231129	105400	489107260	5990	5990	5990	5990	0
553	20231129	105300	489107260	5990	5990	5990	5990	0
554	20231129	105200	489107260	5990	5990	5990	5990	1
555	20231129	105100	489101270	5990	6000	6000	5990	141
556	20231129	105000	488255980	6000	6000	6000	6000	0
557	20231129	104900	488255980	6000	6000	6000	6000	0
558	20231129	104800	488255980	6000	6000	6000	6000	0
559	20231129	104700	488255980	6000	6000	6000	6000	0
560	20231129	104600	488255980	6000	6000	6000	6000	0
561	20231129	104500	488255980	6000	6000	6000	6000	0
562	20231129	104400	488255980	6000	6000	6000	6000	32
563	20231129	104300	488063980	6020	6030	6030	6020	63
564	20231129	104200	487684700	6020	5990	6020	5990	3933
565	20231129	104100	464046740	5980	5980	5980	5980	0
566	20231129	104000	464046740	5980	5980	5980	5980	11
567	20231129	103900	463980960	5990	5990	5990	5990	4
568	20231129	103800	463957000	5990	5990	5990	5990	40
569	20231129	103700	463717400	5970	5970	5970	5970	556
570	20231129	103600	460398080	5990	5990	5990	5990	0
571	20231129	103500	460398080	5990	5990	5990	5990	30
572	20231129	103400	460218380	5990	5990	5990	5990	15
573	20231129	103300	460128530	5990	5990	5990	5990	20
574	20231129	103200	460008730	5990	6000	6000	5990	574
575	20231129	103100	456570270	6000	5990	6000	5990	372
576	20231129	103000	454341190	5990	5980	5990	5980	180
577	20231129	102900	453264690	5980	5980	5980	5980	1
578	20231129	102800	453258710	5970	5970	5970	5970	21
579	20231129	102700	453133340	5970	5970	5970	5970	0
580	20231129	102600	453133340	5970	5970	5970	5970	25
581	20231129	102500	452984090	5960	5960	5960	5960	15
582	20231129	102400	452894690	5960	5960	5960	5960	0
583	20231129	102300	452894690	5960	5960	5960	5960	17
584	20231129	102200	452793370	5960	5960	5960	5960	0
585	20231129	102100	452793370	5960	5960	5960	5960	0
586	20231129	102000	452793370	5960	5960	5960	5960	1
587	20231129	101900	452787410	5960	5960	5960	5960	0
588	20231129	101800	452787410	5960	5960	5960	5960	30
589	20231129	101700	452608610	5970	5970	5970	5970	5
590	20231129	101600	452578760	5960	5960	5960	5960	11
591	20231129	101500	452513200	5950	5950	5950	5950	0
592	20231129	101400	452513200	5950	5960	5960	5950	827
593	20231129	101300	447589400	5960	5960	5960	5960	0
594	20231129	101200	447589400	5960	5960	5960	5960	85
595	20231129	101100	447082800	5960	5960	5960	5960	1
596	20231129	101000	447076840	5960	5950	5960	5950	323
597	20231129	100900	445152710	5950	5960	5960	5950	838
598	20231129	100800	440159730	5960	5960	5960	5960	600
599	20231129	100700	436583730	5970	5980	5980	5970	154
600	20231129	100600	435664010	5980	5980	5980	5980	62
601	20231129	100500	435293250	5990	5980	5990	5980	19
602	20231129	100400	435179540	5980	5980	5980	5980	0
603	20231129	100300	435179540	5980	5980	5980	5980	280
604	20231129	100200	433505140	5980	5980	5980	5980	20
605	20231129	100100	433385540	5990	5990	5990	5990	0
606	20231129	100000	433385540	5990	5990	5990	5990	1
607	20231129	095900	433379550	5960	5960	5960	5960	0
608	20231129	095800	433379550	5960	5960	5960	5960	325
609	20231129	095700	431442550	5960	5960	5960	5960	2033
610	20231129	095600	419325870	5970	5980	5980	5970	501
611	20231129	095500	416333740	5980	5980	5980	5980	7
612	20231129	095400	416291880	5980	5980	5980	5980	0
613	20231129	095300	416291880	5980	5980	5980	5980	300
614	20231129	095200	414497880	5980	5980	5980	5980	40
615	20231129	095100	414258680	5990	5990	5990	5990	303
616	20231129	095000	412443710	5990	5950	5990	5950	102
617	20231129	094900	411832810	5950	5990	5990	5940	3248
618	20231129	094800	392493030	5990	5990	5990	5990	43
619	20231129	094700	392235460	5990	6010	6010	5990	952
620	20231129	094600	386516330	6020	6020	6020	6020	0
621	20231129	094500	386516330	6020	6020	6020	6020	0
622	20231129	094400	386516330	6020	6020	6020	6020	38
623	20231129	094300	386287570	6010	6010	6010	6010	23
624	20231129	094200	386149340	6010	6020	6020	6010	724
625	20231129	094100	381797430	6040	6040	6040	6040	0
626	20231129	094000	381797430	6040	6040	6040	6040	3
627	20231129	093900	381779310	6040	6070	6070	6020	3264
628	20231129	093800	362081550	6060	6060	6060	6060	10
629	20231129	093700	362020950	6060	6070	6070	6060	48
630	20231129	093600	361730060	6070	6070	6070	6070	101
631	20231129	093500	361116990	6070	6050	6070	6040	4639
632	20231129	093400	333045430	6050	6060	6070	6050	469
633	20231129	093300	330204700	6040	6050	6070	6040	140
634	20231129	093200	329357920	6050	6050	6050	6050	233
635	20231129	093100	327948270	6040	6050	6050	6040	2183
636	20231129	093000	314749270	6050	6060	6060	6050	1468
637	20231129	092900	305858290	6080	6060	6080	6060	387
638	20231129	092800	303513010	6070	6080	6080	6070	450
639	20231129	092700	300780460	6090	6090	6090	6070	1133
640	20231129	092600	293883570	6090	6090	6090	6090	1028
641	20231129	092500	287623050	6090	6090	6090	6090	138
642	20231129	092400	286782630	6080	6090	6090	6080	1086
643	20231129	092300	280178110	6100	6110	6110	6100	191
644	20231129	092200	279012970	6110	6100	6110	6100	1083
645	20231129	092100	272397440	6080	6100	6110	6080	1038
646	20231129	092000	266067310	6100	6100	6100	6090	520
647	20231129	091900	262897160	6110	6090	6110	6090	1960
648	20231129	091800	250940590	6100	6080	6100	6080	1084
649	20231129	091700	244336980	6080	6080	6080	6080	405
650	20231129	091600	241874580	6050	6070	6090	6040	1790
651	20231129	091500	230999380	6070	6040	6070	6040	1302
652	20231129	091400	223132240	6040	6080	6080	6040	1640
653	20231129	091300	213185330	6080	6060	6080	6060	1337
654	20231129	091200	205068000	6090	6080	6090	6080	548
655	20231129	091100	201733860	6080	6080	6080	6080	4
656	20231129	091000	201709540	6090	6090	6100	6080	5161
657	20231129	090900	170276060	6080	6050	6090	6050	2788
658	20231129	090800	153336520	6060	6040	6060	6030	662
659	20231129	090700	149332150	6040	6010	6040	6010	802
660	20231129	090600	144494750	6010	6010	6010	6010	106
661	20231129	090500	143857690	6010	6010	6010	6010	116
662	20231129	090400	143160530	6000	6020	6020	6000	2764
663	20231129	090300	126558440	6020	6040	6060	6020	987
664	20231129	090200	120602900	6050	6070	6100	6050	5690
665	20231129	090100	86022050	6050	6020	6050	6000	4751
666	20231129	090000	57397570	6040	6020	6090	5980	9525