KissMeData/011700/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	185600	563441505	4355	4355	4355	4355	2371
3	20231129	185500	563441505	4355	4355	4355	4355	0
4	20231129	185400	563441505	4355	4355	4355	4355	0
5	20231129	185300	563441505	4355	4355	4355	4355	0
6	20231129	185200	563441505	4355	4355	4355	4355	0
7	20231129	185100	563441505	4355	4355	4355	4355	0
8	20231129	185000	563441505	4355	4355	4355	4355	0
9	20231129	184900	563441505	4355	4355	4355	4355	0
10	20231129	184800	563441505	4355	4355	4355	4355	0
11	20231129	184700	563441505	4355	4355	4355	4355	0
12	20231129	184600	563441505	4355	4355	4355	4355	0
13	20231129	184500	563441505	4355	4355	4355	4355	0
14	20231129	184400	563441505	4355	4355	4355	4355	0
15	20231129	184300	563441505	4355	4355	4355	4355	0
16	20231129	184200	563441505	4355	4355	4355	4355	0
17	20231129	184100	563441505	4355	4355	4355	4355	0
18	20231129	184000	563441505	4355	4355	4355	4355	0
19	20231129	183900	563441505	4355	4355	4355	4355	0
20	20231129	183800	563441505	4355	4355	4355	4355	0
21	20231129	183700	563441505	4355	4355	4355	4355	0
22	20231129	183600	563441505	4355	4355	4355	4355	0
23	20231129	183500	563441505	4355	4355	4355	4355	0
24	20231129	183400	563441505	4355	4355	4355	4355	0
25	20231129	183300	563441505	4355	4355	4355	4355	0
26	20231129	183200	563441505	4355	4355	4355	4355	0
27	20231129	183100	563441505	4355	4355	4355	4355	0
28	20231129	183000	563441505	4355	4355	4355	4355	0
29	20231129	182900	563441505	4355	4355	4355	4355	0
30	20231129	182800	563441505	4355	4355	4355	4355	0
31	20231129	182700	563441505	4355	4355	4355	4355	0
32	20231129	182600	563441505	4355	4355	4355	4355	2371
33	20231129	182500	563441505	4355	4355	4355	4355	0
34	20231129	182400	563441505	4355	4355	4355	4355	0
35	20231129	182300	563441505	4355	4355	4355	4355	0
36	20231129	182200	563441505	4355	4355	4355	4355	0
37	20231129	182100	563441505	4355	4355	4355	4355	0
38	20231129	182000	563441505	4355	4355	4355	4355	0
39	20231129	181900	563441505	4355	4355	4355	4355	0
40	20231129	181800	563441505	4355	4355	4355	4355	0
41	20231129	181700	563441505	4355	4355	4355	4355	0
42	20231129	181600	563441505	4355	4355	4355	4355	0
43	20231129	181500	563441505	4355	4355	4355	4355	0
44	20231129	181400	563441505	4355	4355	4355	4355	0
45	20231129	181300	563441505	4355	4355	4355	4355	0
46	20231129	181200	563441505	4355	4355	4355	4355	0
47	20231129	181100	563441505	4355	4355	4355	4355	0
48	20231129	181000	563441505	4355	4355	4355	4355	0
49	20231129	180900	563441505	4355	4355	4355	4355	0
50	20231129	180800	563441505	4355	4355	4355	4355	0
51	20231129	180700	563441505	4355	4355	4355	4355	0
52	20231129	180600	563441505	4355	4355	4355	4355	0
53	20231129	180500	563441505	4355	4355	4355	4355	0
54	20231129	180400	563441505	4355	4355	4355	4355	0
55	20231129	180300	563441505	4355	4355	4355	4355	0
56	20231129	180200	563441505	4355	4355	4355	4355	0
57	20231129	180100	563441505	4355	4355	4355	4355	0
58	20231129	180000	563441505	4355	4355	4355	4355	0
59	20231129	175900	563441505	4355	4355	4355	4355	0
60	20231129	175800	563441505	4355	4355	4355	4355	0
61	20231129	175700	563441505	4355	4355	4355	4355	0
62	20231129	175600	563441505	4355	4355	4355	4355	2371
63	20231129	175500	563441505	4355	4355	4355	4355	0
64	20231129	175400	563441505	4355	4355	4355	4355	0
65	20231129	175300	563441505	4355	4355	4355	4355	0
66	20231129	175200	563441505	4355	4355	4355	4355	0
67	20231129	175100	563441505	4355	4355	4355	4355	0
68	20231129	175000	563441505	4355	4355	4355	4355	0
69	20231129	174900	563441505	4355	4355	4355	4355	0
70	20231129	174800	563441505	4355	4355	4355	4355	0
71	20231129	174700	563441505	4355	4355	4355	4355	0
72	20231129	174600	563441505	4355	4355	4355	4355	0
73	20231129	174500	563441505	4355	4355	4355	4355	0
74	20231129	174400	563441505	4355	4355	4355	4355	0
75	20231129	174300	563441505	4355	4355	4355	4355	0
76	20231129	174200	563441505	4355	4355	4355	4355	0
77	20231129	174100	563441505	4355	4355	4355	4355	0
78	20231129	174000	563441505	4355	4355	4355	4355	0
79	20231129	173900	563441505	4355	4355	4355	4355	0
80	20231129	173800	563441505	4355	4355	4355	4355	0
81	20231129	173700	563441505	4355	4355	4355	4355	0
82	20231129	173600	563441505	4355	4355	4355	4355	0
83	20231129	173500	563441505	4355	4355	4355	4355	0
84	20231129	173400	563441505	4355	4355	4355	4355	0
85	20231129	173300	563441505	4355	4355	4355	4355	0
86	20231129	173200	563441505	4355	4355	4355	4355	0
87	20231129	173100	563441505	4355	4355	4355	4355	0
88	20231129	173000	563441505	4355	4355	4355	4355	0
89	20231129	172900	563441505	4355	4355	4355	4355	0
90	20231129	172800	563441505	4355	4355	4355	4355	0
91	20231129	172700	563441505	4355	4355	4355	4355	0
92	20231129	172600	563441505	4355	4355	4355	4355	2371
93	20231129	172500	563441505	4355	4355	4355	4355	0
94	20231129	172400	563441505	4355	4355	4355	4355	0
95	20231129	172300	563441505	4355	4355	4355	4355	0
96	20231129	172200	563441505	4355	4355	4355	4355	0
97	20231129	172100	563441505	4355	4355	4355	4355	0
98	20231129	172000	563441505	4355	4355	4355	4355	0
99	20231129	171900	563441505	4355	4355	4355	4355	0
100	20231129	171800	563441505	4355	4355	4355	4355	0
101	20231129	171700	563441505	4355	4355	4355	4355	0
102	20231129	171600	563441505	4355	4355	4355	4355	0
103	20231129	171500	563441505	4355	4355	4355	4355	0
104	20231129	171400	563441505	4355	4355	4355	4355	0
105	20231129	171300	563441505	4355	4355	4355	4355	0
106	20231129	171200	563441505	4355	4355	4355	4355	0
107	20231129	171100	563441505	4355	4355	4355	4355	0
108	20231129	171000	563441505	4355	4355	4355	4355	0
109	20231129	170900	563441505	4355	4355	4355	4355	0
110	20231129	170800	563441505	4355	4355	4355	4355	0
111	20231129	170700	563441505	4355	4355	4355	4355	0
112	20231129	170600	563441505	4355	4355	4355	4355	0
113	20231129	170500	563441505	4355	4355	4355	4355	0
114	20231129	170400	563441505	4355	4355	4355	4355	0
115	20231129	170300	563441505	4355	4355	4355	4355	0
116	20231129	170200	563441505	4355	4355	4355	4355	0
117	20231129	170100	563441505	4355	4355	4355	4355	0
118	20231129	170000	563441505	4355	4355	4355	4355	0
119	20231129	165900	563441505	4355	4355	4355	4355	0
120	20231129	165800	563441505	4355	4355	4355	4355	0
121	20231129	165700	563441505	4355	4355	4355	4355	0
122	20231129	165600	563441505	4355	4355	4355	4355	2371
123	20231129	165500	563441505	4355	4355	4355	4355	0
124	20231129	165400	563441505	4355	4355	4355	4355	0
125	20231129	165300	563441505	4355	4355	4355	4355	0
126	20231129	165200	563441505	4355	4355	4355	4355	0
127	20231129	165100	563441505	4355	4355	4355	4355	0
128	20231129	165000	563441505	4355	4355	4355	4355	0
129	20231129	164900	563441505	4355	4355	4355	4355	0
130	20231129	164800	563441505	4355	4355	4355	4355	0
131	20231129	164700	563441505	4355	4355	4355	4355	0
132	20231129	164600	563441505	4355	4355	4355	4355	0
133	20231129	164500	563441505	4355	4355	4355	4355	0
134	20231129	164400	563441505	4355	4355	4355	4355	0
135	20231129	164300	563441505	4355	4355	4355	4355	0
136	20231129	164200	563441505	4355	4355	4355	4355	0
137	20231129	164100	563441505	4355	4355	4355	4355	0
138	20231129	164000	563441505	4355	4355	4355	4355	0
139	20231129	163900	563441505	4355	4355	4355	4355	0
140	20231129	163800	563441505	4355	4355	4355	4355	0
141	20231129	163700	563441505	4355	4355	4355	4355	0
142	20231129	163600	563441505	4355	4355	4355	4355	0
143	20231129	163500	563441505	4355	4355	4355	4355	0
144	20231129	163400	563441505	4355	4355	4355	4355	0
145	20231129	163300	563441505	4355	4355	4355	4355	0
146	20231129	163200	563441505	4355	4355	4355	4355	0
147	20231129	163100	563441505	4355	4355	4355	4355	0
148	20231129	163000	563441505	4355	4355	4355	4355	0
149	20231129	162900	563441505	4355	4355	4355	4355	0
150	20231129	162800	563441505	4355	4355	4355	4355	0
151	20231129	162700	563441505	4355	4355	4355	4355	0
152	20231129	162600	563441505	4355	4355	4355	4355	2371
153	20231129	162500	563441505	4355	4355	4355	4355	0
154	20231129	162400	563441505	4355	4355	4355	4355	0
155	20231129	162300	563441505	4355	4355	4355	4355	0
156	20231129	162200	563441505	4355	4355	4355	4355	0
157	20231129	162100	563441505	4355	4355	4355	4355	0
158	20231129	162000	563441505	4355	4355	4355	4355	0
159	20231129	161900	563441505	4355	4355	4355	4355	0
160	20231129	161800	563441505	4355	4355	4355	4355	0
161	20231129	161700	563441505	4355	4355	4355	4355	0
162	20231129	161600	563441505	4355	4355	4355	4355	0
163	20231129	161500	563441505	4355	4355	4355	4355	0
164	20231129	161400	563441505	4355	4355	4355	4355	0
165	20231129	161300	563441505	4355	4355	4355	4355	0
166	20231129	161200	563441505	4355	4355	4355	4355	0
167	20231129	161100	563441505	4355	4355	4355	4355	0
168	20231129	161000	563441505	4355	4355	4355	4355	0
169	20231129	160900	563441505	4355	4355	4355	4355	0
170	20231129	160800	563441505	4355	4355	4355	4355	0
171	20231129	160700	563441505	4355	4355	4355	4355	0
172	20231129	160600	563441505	4355	4355	4355	4355	0
173	20231129	160500	563441505	4355	4355	4355	4355	0
174	20231129	160400	563441505	4355	4355	4355	4355	0
175	20231129	160300	563441505	4355	4355	4355	4355	0
176	20231129	160200	563441505	4355	4355	4355	4355	0
177	20231129	160100	563441505	4355	4355	4355	4355	0
178	20231129	160000	563441505	4355	4355	4355	4355	0
179	20231129	155900	563441505	4355	4355	4355	4355	0
180	20231129	155800	563441505	4355	4355	4355	4355	0
181	20231129	155700	563441505	4355	4355	4355	4355	0
182	20231129	155600	563441505	4355	4355	4355	4355	2371
183	20231129	155500	563441505	4355	4355	4355	4355	0
184	20231129	155400	563441505	4355	4355	4355	4355	0
185	20231129	155300	563441505	4355	4355	4355	4355	0
186	20231129	155200	563441505	4355	4355	4355	4355	0
187	20231129	155100	563441505	4355	4355	4355	4355	0
188	20231129	155000	563441505	4355	4355	4355	4355	0
189	20231129	154900	563441505	4355	4355	4355	4355	0
190	20231129	154800	563441505	4355	4355	4355	4355	0
191	20231129	154700	563441505	4355	4355	4355	4355	0
192	20231129	154600	563441505	4355	4355	4355	4355	0
193	20231129	154500	563441505	4355	4355	4355	4355	0
194	20231129	154400	563441505	4355	4355	4355	4355	0
195	20231129	154300	563441505	4355	4355	4355	4355	0
196	20231129	154200	563441505	4355	4355	4355	4355	0
197	20231129	154100	563441505	4355	4355	4355	4355	0
198	20231129	154000	563441505	4355	4355	4355	4355	0
199	20231129	153900	563441505	4355	4355	4355	4355	0
200	20231129	153800	563441505	4355	4355	4355	4355	0
201	20231129	153700	563441505	4355	4355	4355	4355	0
202	20231129	153600	563441505	4355	4355	4355	4355	0
203	20231129	153500	563441505	4355	4355	4355	4355	0
204	20231129	153400	563441505	4355	4355	4355	4355	0
205	20231129	153300	563441505	4355	4355	4355	4355	0
206	20231129	153200	563441505	4355	4355	4355	4355	0
207	20231129	153100	563441505	4355	4355	4355	4355	0
208	20231129	153000	563441505	4355	4355	4355	4355	2371
209	20231129	152900	553115800	4365	4365	4365	4365	0
210	20231129	152800	553115800	4365	4365	4365	4365	0
211	20231129	152700	553115800	4365	4365	4365	4365	0
212	20231129	152600	553115800	4365	4365	4365	4365	0
213	20231129	152500	553115800	4365	4365	4365	4365	0
214	20231129	152400	553115800	4365	4365	4365	4365	0
215	20231129	152300	553115800	4365	4365	4365	4365	0
216	20231129	152200	553115800	4365	4365	4365	4365	0
217	20231129	152100	553115800	4365	4365	4365	4365	0
218	20231129	152000	553115800	4365	4365	4365	4365	0
219	20231129	151900	553115800	4365	4365	4365	4355	1543
220	20231129	151800	546390725	4365	4355	4365	4355	983
221	20231129	151700	542102040	4365	4365	4365	4365	20
222	20231129	151600	542014740	4365	4365	4365	4360	753
223	20231129	151500	538731525	4360	4355	4360	4355	2750
224	20231129	151400	526742905	4360	4355	4360	4355	244
225	20231129	151300	525679570	4360	4360	4360	4360	1
226	20231129	151200	525675210	4360	4355	4360	4355	345
227	20231129	151100	524172410	4360	4360	4360	4355	65
228	20231129	151000	523889040	4360	4355	4360	4355	82
229	20231129	150900	523531915	4360	4355	4360	4355	17
230	20231129	150800	523457870	4360	4360	4360	4355	30
231	20231129	150700	523327120	4360	4360	4360	4360	298
232	20231129	150600	522027840	4360	4355	4360	4355	575
233	20231129	150500	519523705	4355	4355	4355	4350	225
234	20231129	150400	518543940	4350	4350	4355	4350	317
235	20231129	150300	517164925	4355	4350	4355	4345	328
236	20231129	150200	515738735	4355	4355	4360	4355	3
237	20231129	150100	515725665	4345	4345	4345	4345	3931
238	20231129	150000	498645470	4350	4355	4355	4350	362
239	20231129	145900	497070765	4350	4350	4350	4350	2
240	20231129	145800	497062065	4350	4350	4350	4350	10
241	20231129	145700	497018565	4360	4360	4360	4360	0
242	20231129	145600	497018565	4360	4360	4360	4350	137
243	20231129	145500	496421595	4360	4360	4360	4360	8
244	20231129	145400	496386715	4360	4360	4360	4360	40
245	20231129	145300	496212315	4360	4350	4360	4350	70
246	20231129	145200	495907555	4360	4350	4360	4350	11
247	20231129	145100	495859695	4360	4360	4360	4350	31
248	20231129	145000	495724655	4355	4360	4360	4350	121
249	20231129	144900	495197695	4360	4360	4360	4355	15
250	20231129	144800	495132345	4350	4355	4360	4350	3052
251	20231129	144700	481854675	4360	4360	4360	4360	0
252	20231129	144600	481854675	4360	4360	4360	4360	6
253	20231129	144500	481828515	4360	4350	4360	4350	128
254	20231129	144400	481271655	4360	4350	4360	4350	231
255	20231129	144300	480266790	4355	4355	4355	4350	1493
256	20231129	144200	473767275	4360	4355	4360	4355	10
257	20231129	144100	473723720	4360	4360	4360	4360	0
258	20231129	144000	473723720	4360	4350	4360	4350	85
259	20231129	143900	473353960	4360	4360	4360	4350	86
260	20231129	143800	472979830	4360	4360	4360	4360	1
261	20231129	143700	472975470	4355	4355	4360	4355	1600
262	20231129	143600	466006970	4360	4360	4360	4360	32
263	20231129	143500	465867450	4355	4355	4360	4355	1005
264	20231129	143400	461490665	4360	4355	4360	4355	101
265	20231129	143300	461050805	4360	4360	4360	4360	225
266	20231129	143200	460069805	4360	4360	4365	4355	5694
267	20231129	143100	435264255	4365	4365	4365	4360	1703
268	20231129	143000	427833160	4365	4365	4365	4365	0
269	20231129	142900	427833160	4365	4370	4370	4365	489
270	20231129	142800	425696650	4370	4370	4370	4370	0
271	20231129	142700	425696650	4370	4370	4370	4370	11
272	20231129	142600	425648580	4370	4370	4370	4370	108
273	20231129	142500	425176620	4370	4370	4370	4370	90
274	20231129	142400	424783320	4375	4375	4375	4375	10
275	20231129	142300	424739570	4375	4375	4375	4375	120
276	20231129	142200	424214570	4370	4370	4370	4370	230
277	20231129	142100	423209470	4370	4370	4370	4370	0
278	20231129	142000	423209470	4370	4370	4370	4370	0
279	20231129	141900	423209470	4370	4370	4370	4370	24
280	20231129	141800	423104590	4370	4375	4375	4365	960
281	20231129	141700	418913945	4370	4375	4375	4370	1688
282	20231129	141600	411537360	4375	4375	4375	4375	2814
283	20231129	141500	399226110	4375	4375	4375	4375	836
284	20231129	141400	395568610	4380	4380	4380	4380	0
285	20231129	141300	395568610	4380	4380	4380	4380	190
286	20231129	141200	394736410	4380	4380	4380	4380	2317
287	20231129	141100	384587950	4390	4385	4390	4385	3385
288	20231129	141000	369744660	4390	4390	4390	4390	2221
289	20231129	140900	359994470	4395	4395	4395	4395	0
290	20231129	140800	359994470	4395	4395	4395	4390	61
291	20231129	140700	359726625	4390	4395	4395	4390	103
292	20231129	140600	359273955	4395	4390	4395	4390	64
293	20231129	140500	358992990	4390	4390	4390	4390	31
294	20231129	140400	358856900	4385	4385	4385	4385	0
295	20231129	140300	358856900	4385	4390	4390	4385	12
296	20231129	140200	358804230	4385	4385	4385	4385	0
297	20231129	140100	358804230	4385	4385	4385	4385	0
298	20231129	140000	358804230	4385	4385	4385	4385	456
299	20231129	135900	356804670	4385	4385	4385	4385	10
300	20231129	135800	356760820	4385	4385	4385	4385	0
301	20231129	135700	356760820	4385	4385	4385	4385	759
302	20231129	135600	353432605	4390	4390	4390	4390	45
303	20231129	135500	353235055	4390	4390	4390	4390	0
304	20231129	135400	353235055	4390	4390	4390	4390	2000
305	20231129	135300	344455055	4390	4390	4390	4390	0
306	20231129	135200	344455055	4390	4390	4390	4390	500
307	20231129	135100	342260055	4390	4390	4390	4390	1041
308	20231129	135000	337690065	4395	4395	4395	4395	0
309	20231129	134900	337690065	4395	4395	4395	4395	0
310	20231129	134800	337690065	4395	4395	4395	4395	10
311	20231129	134700	337646115	4390	4390	4390	4390	0
312	20231129	134600	337646115	4390	4390	4390	4390	0
313	20231129	134500	337646115	4390	4390	4390	4390	0
314	20231129	134400	337646115	4390	4390	4390	4390	9
315	20231129	134300	337606605	4390	4390	4390	4390	290
316	20231129	134200	336333505	4390	4390	4390	4390	0
317	20231129	134100	336333505	4390	4390	4390	4390	265
318	20231129	134000	335170155	4390	4390	4390	4390	64
319	20231129	133900	334889195	4395	4395	4395	4395	1
320	20231129	133800	334884800	4385	4385	4385	4385	158
321	20231129	133700	334191970	4385	4390	4390	4385	150
322	20231129	133600	333533975	4390	4390	4390	4390	60
323	20231129	133500	333270575	4395	4395	4395	4395	0
324	20231129	133400	333270575	4395	4395	4395	4395	0
325	20231129	133300	333270575	4395	4395	4395	4395	0
326	20231129	133200	333270575	4395	4395	4395	4395	200
327	20231129	133100	332391575	4395	4395	4395	4395	0
328	20231129	133000	332391575	4395	4385	4395	4385	10
329	20231129	132900	332347675	4385	4385	4385	4385	245
330	20231129	132800	331273350	4385	4385	4385	4385	157
331	20231129	132700	330584905	4390	4390	4390	4390	2
332	20231129	132600	330576125	4390	4385	4390	4385	615
333	20231129	132500	327878880	4385	4385	4385	4385	65
334	20231129	132400	327593855	4385	4385	4385	4385	0
335	20231129	132300	327593855	4385	4385	4385	4385	10
336	20231129	132200	327550005	4390	4390	4390	4390	0
337	20231129	132100	327550005	4390	4390	4390	4390	2
338	20231129	132000	327541225	4390	4390	4390	4390	8
339	20231129	131900	327506105	4385	4385	4385	4385	45
340	20231129	131800	327308780	4390	4390	4390	4390	350
341	20231129	131700	325772280	4390	4390	4390	4390	120
342	20231129	131600	325245480	4390	4390	4390	4390	150
343	20231129	131500	324586980	4390	4390	4390	4390	80
344	20231129	131400	324235780	4390	4390	4390	4390	1213
345	20231129	131300	318910710	4395	4395	4395	4395	0
346	20231129	131200	318910710	4395	4395	4395	4395	0
347	20231129	131100	318910710	4395	4395	4395	4395	0
348	20231129	131000	318910710	4395	4395	4395	4395	0
349	20231129	130900	318910710	4395	4395	4395	4395	0
350	20231129	130800	318910710	4395	4395	4395	4395	0
351	20231129	130700	318910710	4395	4390	4395	4390	200
352	20231129	130600	318032210	4390	4395	4395	4390	530
353	20231129	130500	315705360	4395	4395	4395	4395	15
354	20231129	130400	315639435	4395	4395	4395	4395	0
355	20231129	130300	315639435	4395	4395	4395	4395	0
356	20231129	130200	315639435	4395	4395	4395	4395	520
357	20231129	130100	313354035	4395	4405	4405	4395	11
358	20231129	130000	313305680	4395	4395	4395	4395	255
359	20231129	125900	312184955	4395	4395	4395	4395	0
360	20231129	125800	312184955	4395	4395	4395	4395	100
361	20231129	125700	311745455	4395	4395	4395	4395	0
362	20231129	125600	311745455	4395	4395	4395	4395	9
363	20231129	125500	311705900	4395	4395	4395	4395	0
364	20231129	125400	311705900	4395	4405	4405	4395	269
365	20231129	125300	310522160	4405	4405	4405	4405	10
366	20231129	125200	310478110	4405	4405	4405	4405	0
367	20231129	125100	310478110	4405	4405	4405	4405	0
368	20231129	125000	310478110	4405	4405	4405	4405	1700
369	20231129	124900	302989610	4405	4405	4405	4405	0
370	20231129	124800	302989610	4405	4405	4405	4405	26
371	20231129	124700	302875080	4405	4405	4405	4405	500
372	20231129	124600	300672580	4405	4405	4405	4405	688
373	20231129	124500	297641940	4405	4405	4405	4405	315
374	20231129	124400	296254365	4405	4405	4405	4400	42
375	20231129	124300	296069360	4405	4405	4405	4405	22
376	20231129	124200	295972450	4405	4400	4405	4400	1295
377	20231129	124100	290274445	4400	4400	4400	4400	0
378	20231129	124000	290274445	4400	4400	4400	4400	29
379	20231129	123900	290146845	4400	4400	4400	4400	1
380	20231129	123800	290142445	4400	4395	4400	4395	1072
381	20231129	123700	285431000	4395	4395	4395	4395	1
382	20231129	123600	285426605	4395	4390	4395	4390	19
383	20231129	123500	285343175	4395	4395	4395	4395	3
384	20231129	123400	285329990	4395	4395	4395	4395	0
385	20231129	123300	285329990	4395	4390	4395	4390	101
386	20231129	123200	284886595	4395	4395	4395	4395	0
387	20231129	123100	284886595	4395	4395	4395	4395	20
388	20231129	123000	284798695	4395	4390	4395	4390	11
389	20231129	122900	284750400	4390	4390	4390	4390	0
390	20231129	122800	284750400	4390	4390	4390	4390	5
391	20231129	122700	284728450	4390	4390	4390	4390	186
392	20231129	122600	283911910	4390	4390	4390	4390	647
393	20231129	122500	281071580	4390	4390	4390	4390	10
394	20231129	122400	281027680	4390	4390	4390	4390	1
395	20231129	122300	281023290	4380	4385	4385	4380	1270
396	20231129	122200	275459050	4385	4385	4385	4385	0
397	20231129	122100	275459050	4385	4385	4385	4385	1
398	20231129	122000	275454665	4385	4385	4385	4385	196
399	20231129	121900	274595205	4385	4385	4385	4385	1780
400	20231129	121800	266789905	4390	4390	4390	4390	0
401	20231129	121700	266789905	4390	4390	4390	4390	0
402	20231129	121600	266789905	4390	4390	4390	4390	10
403	20231129	121500	266746005	4385	4385	4385	4385	900
404	20231129	121400	262799505	4385	4385	4385	4385	0
405	20231129	121300	262799505	4385	4385	4385	4385	100
406	20231129	121200	262361005	4385	4385	4385	4385	0
407	20231129	121100	262361005	4385	4385	4385	4385	0
408	20231129	121000	262361005	4385	4385	4385	4385	0
409	20231129	120900	262361005	4385	4385	4385	4385	150
410	20231129	120800	261703255	4385	4385	4385	4385	0
411	20231129	120700	261703255	4385	4385	4385	4385	0
412	20231129	120600	261703255	4385	4385	4385	4385	5
413	20231129	120500	261681330	4385	4385	4385	4385	0
414	20231129	120400	261681330	4385	4385	4385	4385	1700
415	20231129	120300	254226830	4385	4385	4385	4385	0
416	20231129	120200	254226830	4385	4385	4385	4385	0
417	20231129	120100	254226830	4385	4385	4385	4385	0
418	20231129	120000	254226830	4385	4385	4385	4385	1
419	20231129	115900	254222445	4385	4385	4385	4385	0
420	20231129	115800	254222445	4385	4385	4385	4385	0
421	20231129	115700	254222445	4385	4385	4385	4385	0
422	20231129	115600	254222445	4385	4385	4385	4385	0
423	20231129	115500	254222445	4385	4385	4385	4385	1
424	20231129	115400	254218060	4390	4390	4390	4390	11
425	20231129	115300	254169770	4390	4390	4390	4390	0
426	20231129	115200	254169770	4390	4380	4390	4380	314
427	20231129	115100	252792455	4380	4380	4380	4380	340
428	20231129	115000	251303255	4380	4385	4385	4380	1855
429	20231129	114900	243173400	4390	4390	4390	4390	4
430	20231129	114800	243155840	4390	4390	4390	4390	20
431	20231129	114700	243068040	4390	4390	4390	4390	85
432	20231129	114600	242694890	4390	4390	4390	4390	1
433	20231129	114500	242690500	4385	4385	4385	4385	0
434	20231129	114400	242690500	4385	4385	4385	4385	60
435	20231129	114300	242427400	4390	4390	4390	4390	0
436	20231129	114200	242427400	4390	4390	4390	4390	2
437	20231129	114100	242418620	4390	4390	4390	4390	0
438	20231129	114000	242418620	4390	4390	4390	4390	0
439	20231129	113900	242418620	4390	4390	4390	4390	0
440	20231129	113800	242418620	4390	4390	4390	4390	2
441	20231129	113700	242409840	4390	4390	4390	4390	0
442	20231129	113600	242409840	4390	4385	4390	4385	300
443	20231129	113500	241093105	4380	4385	4385	4380	23
444	20231129	113400	240992350	4385	4385	4385	4380	14
445	20231129	113300	240931010	4380	4390	4390	4380	1386
446	20231129	113200	234855825	4390	4390	4390	4390	1
447	20231129	113100	234851435	4390	4390	4390	4390	0
448	20231129	113000	234851435	4390	4390	4390	4390	37
449	20231129	112900	234689005	4390	4390	4390	4390	100
450	20231129	112800	234250005	4390	4390	4390	4390	2
451	20231129	112700	234241225	4390	4390	4390	4390	2
452	20231129	112600	234232445	4390	4390	4390	4390	1
453	20231129	112500	234228055	4390	4390	4390	4390	422
454	20231129	112400	232375475	4390	4390	4390	4390	0
455	20231129	112300	232375475	4390	4390	4390	4390	100
456	20231129	112200	231936475	4395	4395	4395	4395	0
457	20231129	112100	231936475	4395	4395	4395	4395	0
458	20231129	112000	231936475	4395	4390	4395	4390	1001
459	20231129	111900	227542080	4390	4385	4390	4385	65
460	20231129	111800	227256880	4385	4385	4385	4385	0
461	20231129	111700	227256880	4385	4385	4385	4385	200
462	20231129	111600	226379880	4385	4390	4390	4385	53
463	20231129	111500	226147225	4385	4390	4390	4385	61
464	20231129	111400	225879735	4390	4390	4390	4390	2
465	20231129	111300	225870955	4390	4385	4390	4385	2
466	20231129	111200	225862180	4385	4385	4385	4385	0
467	20231129	111100	225862180	4385	4385	4385	4385	2
468	20231129	111000	225853410	4385	4385	4385	4385	998
469	20231129	110900	221477180	4385	4385	4385	4385	0
470	20231129	110800	221477180	4385	4385	4385	4385	74
471	20231129	110700	221152690	4390	4390	4390	4390	0
472	20231129	110600	221152690	4390	4390	4390	4390	94
473	20231129	110500	220740030	4390	4390	4395	4390	821
474	20231129	110400	217135835	4390	4390	4390	4390	138
475	20231129	110300	216530015	4385	4385	4385	4385	342
476	20231129	110200	215030345	4385	4380	4385	4380	263
477	20231129	110100	213877670	4385	4385	4385	4385	110
478	20231129	110000	213395320	4385	4385	4385	4385	1
479	20231129	105900	213390935	4385	4385	4385	4385	0
480	20231129	105800	213390935	4385	4385	4385	4385	0
481	20231129	105700	213390935	4385	4385	4385	4385	0
482	20231129	105600	213390935	4385	4385	4385	4385	0
483	20231129	105500	213390935	4385	4385	4385	4385	0
484	20231129	105400	213390935	4385	4385	4385	4385	2
485	20231129	105300	213382165	4380	4380	4380	4380	0
486	20231129	105200	213382165	4380	4385	4385	4380	600
487	20231129	105100	210753665	4385	4380	4385	4380	16
488	20231129	105000	210683530	4375	4375	4375	4375	22
489	20231129	104900	210587280	4375	4380	4380	4375	1562
490	20231129	104800	203748230	4390	4390	4395	4390	46
491	20231129	104700	203546175	4380	4380	4380	4380	0
492	20231129	104600	203546175	4380	4385	4385	4380	493
493	20231129	104500	201385245	4385	4385	4385	4385	0
494	20231129	104400	201385245	4385	4385	4385	4385	56
495	20231129	104300	201139685	4385	4390	4390	4385	1091
496	20231129	104200	196350635	4395	4395	4395	4395	0
497	20231129	104100	196350635	4395	4395	4395	4395	70
498	20231129	104000	196042985	4395	4395	4395	4395	0
499	20231129	103900	196042985	4395	4395	4395	4395	10
500	20231129	103800	195999035	4395	4395	4395	4395	0
501	20231129	103700	195999035	4395	4395	4395	4395	20
502	20231129	103600	195911135	4395	4395	4395	4395	0
503	20231129	103500	195911135	4395	4395	4395	4395	163
504	20231129	103400	195194750	4380	4380	4380	4380	894
505	20231129	103300	191279030	4380	4380	4390	4380	804
506	20231129	103200	187757500	4390	4380	4390	4380	1251
507	20231129	103100	182278110	4380	4390	4390	4380	37
508	20231129	103000	182115850	4390	4390	4390	4390	0
509	20231129	102900	182115850	4390	4390	4390	4390	0
510	20231129	102800	182115850	4390	4390	4390	4390	1
511	20231129	102700	182111460	4380	4380	4380	4380	1
512	20231129	102600	182107080	4385	4385	4385	4385	299
513	20231129	102500	180795965	4400	4390	4400	4390	2
514	20231129	102400	180787175	4385	4385	4390	4385	33
515	20231129	102300	180642455	4395	4395	4395	4395	50
516	20231129	102200	180422705	4395	4380	4395	4375	4
517	20231129	102100	180405180	4385	4385	4385	4385	642
518	20231129	102000	177590010	4400	4400	4400	4400	0
519	20231129	101900	177590010	4400	4385	4400	4385	3
520	20231129	101800	177576830	4400	4400	4400	4400	0
521	20231129	101700	177576830	4400	4400	4400	4400	0
522	20231129	101600	177576830	4400	4400	4400	4400	10
523	20231129	101500	177532830	4400	4390	4400	4390	5
524	20231129	101400	177510850	4385	4380	4385	4380	1099
525	20231129	101300	172692235	4380	4380	4385	4380	218
526	20231129	101200	171737390	4380	4380	4380	4380	456
527	20231129	101100	169740110	4380	4380	4380	4380	8
528	20231129	101000	169705070	4375	4375	4375	4375	0
529	20231129	100900	169705070	4375	4375	4375	4375	10
530	20231129	100800	169661320	4365	4380	4380	4365	521
531	20231129	100700	167385905	4380	4380	4380	4380	120
532	20231129	100600	166860305	4370	4370	4370	4370	0
533	20231129	100500	166860305	4370	4370	4370	4370	1508
534	20231129	100400	160270345	4370	4370	4370	4370	0
535	20231129	100300	160270345	4370	4360	4370	4360	373
536	20231129	100200	158643300	4360	4365	4365	4360	50
537	20231129	100100	158425200	4355	4355	4355	4355	1524
538	20231129	100000	151788180	4355	4360	4360	4355	595
539	20231129	095900	149196660	4360	4365	4365	4360	205
540	20231129	095800	148302835	4365	4365	4365	4365	1
541	20231129	095700	148298470	4360	4360	4360	4360	0
542	20231129	095600	148298470	4360	4360	4360	4360	288
543	20231129	095500	147042790	4360	4360	4370	4360	251
544	20231129	095400	145948420	4360	4365	4365	4360	4000
545	20231129	095300	128499030	4370	4370	4370	4370	4
546	20231129	095200	128481550	4370	4370	4370	4370	10
547	20231129	095100	128437850	4370	4370	4370	4370	3
548	20231129	095000	128424740	4370	4370	4370	4370	0
549	20231129	094900	128424740	4370	4370	4370	4370	412
550	20231129	094800	126624300	4375	4375	4375	4375	22
551	20231129	094700	126528050	4380	4380	4380	4380	1
552	20231129	094600	126523670	4380	4380	4380	4380	0
553	20231129	094500	126523670	4380	4380	4380	4380	8
554	20231129	094400	126488630	4380	4380	4380	4380	1
555	20231129	094300	126484250	4380	4380	4380	4380	1
556	20231129	094200	126479870	4375	4375	4375	4375	37
557	20231129	094100	126317995	4370	4370	4370	4370	0
558	20231129	094000	126317995	4370	4365	4370	4365	825
559	20231129	093900	122716865	4365	4365	4375	4365	306
560	20231129	093800	121381160	4365	4365	4365	4365	250
561	20231129	093700	120289910	4370	4375	4375	4370	167
562	20231129	093600	119560090	4370	4370	4370	4370	1
563	20231129	093500	119555720	4360	4360	4360	4360	0
564	20231129	093400	119555720	4360	4360	4360	4360	235
565	20231129	093300	118531120	4355	4370	4370	4355	411
566	20231129	093200	116740940	4375	4360	4375	4355	48
567	20231129	093100	116531510	4360	4355	4360	4355	102
568	20231129	093000	116087270	4360	4360	4360	4360	300
569	20231129	092900	114779270	4355	4355	4360	4350	296
570	20231129	092800	113490450	4355	4355	4355	4355	1679
571	20231129	092700	106178405	4360	4355	4360	4355	471
572	20231129	092600	104125650	4360	4365	4365	4360	84
573	20231129	092500	103759405	4360	4370	4375	4360	2541
574	20231129	092400	92669440	4370	4360	4370	4360	356
575	20231129	092300	91116890	4360	4360	4360	4360	1241
576	20231129	092200	85706130	4360	4360	4360	4360	3065
577	20231129	092100	72342730	4360	4360	4360	4360	243
578	20231129	092000	71283250	4365	4365	4365	4360	602
579	20231129	091900	68655630	4365	4370	4370	4360	209
580	20231129	091800	67743660	4370	4365	4370	4365	47
581	20231129	091700	67538500	4365	4365	4365	4365	85
582	20231129	091600	67167475	4365	4365	4365	4365	262
583	20231129	091500	66023845	4370	4370	4370	4365	512
584	20231129	091400	63788955	4370	4365	4370	4365	98
585	20231129	091300	63361180	4365	4380	4380	4365	3474
586	20231129	091200	48179695	4380	4375	4380	4375	478
587	20231129	091100	46088175	4375	4385	4385	4375	1098
588	20231129	091000	41278160	4385	4395	4395	4385	616
589	20231129	090900	38574515	4390	4390	4390	4390	221
590	20231129	090800	37604325	4390	4395	4395	4390	201
591	20231129	090700	36721930	4385	4385	4385	4385	0
592	20231129	090600	36721930	4385	4385	4385	4385	0
593	20231129	090500	36721930	4385	4385	4385	4385	1157
594	20231129	090400	31648485	4385	4385	4385	4385	310
595	20231129	090300	30289135	4380	4385	4385	4380	232
596	20231129	090200	29271820	4385	4380	4385	4380	125
597	20231129	090100	28724310	4375	4370	4380	4370	510
598	20231129	090000	26492660	4370	4410	4410	4370	6028