KissMeData/033920/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	191500	315553400	5350	5350	5350	5350	470
3	20231129	191400	315553400	5350	5350	5350	5350	0
4	20231129	191300	315553400	5350	5350	5350	5350	0
5	20231129	191200	315553400	5350	5350	5350	5350	0
6	20231129	191100	315553400	5350	5350	5350	5350	0
7	20231129	191000	315553400	5350	5350	5350	5350	0
8	20231129	190900	315553400	5350	5350	5350	5350	0
9	20231129	190800	315553400	5350	5350	5350	5350	0
10	20231129	190700	315553400	5350	5350	5350	5350	0
11	20231129	190600	315553400	5350	5350	5350	5350	0
12	20231129	190500	315553400	5350	5350	5350	5350	0
13	20231129	190400	315553400	5350	5350	5350	5350	0
14	20231129	190300	315553400	5350	5350	5350	5350	0
15	20231129	190200	315553400	5350	5350	5350	5350	0
16	20231129	190100	315553400	5350	5350	5350	5350	0
17	20231129	190000	315553400	5350	5350	5350	5350	0
18	20231129	185900	315553400	5350	5350	5350	5350	0
19	20231129	185800	315553400	5350	5350	5350	5350	0
20	20231129	185700	315553400	5350	5350	5350	5350	0
21	20231129	185600	315553400	5350	5350	5350	5350	0
22	20231129	185500	315553400	5350	5350	5350	5350	0
23	20231129	185400	315553400	5350	5350	5350	5350	0
24	20231129	185300	315553400	5350	5350	5350	5350	0
25	20231129	185200	315553400	5350	5350	5350	5350	0
26	20231129	185100	315553400	5350	5350	5350	5350	0
27	20231129	185000	315553400	5350	5350	5350	5350	0
28	20231129	184900	315553400	5350	5350	5350	5350	0
29	20231129	184800	315553400	5350	5350	5350	5350	0
30	20231129	184700	315553400	5350	5350	5350	5350	0
31	20231129	184600	315553400	5350	5350	5350	5350	0
32	20231129	184500	315553400	5350	5350	5350	5350	470
33	20231129	184400	315553400	5350	5350	5350	5350	0
34	20231129	184300	315553400	5350	5350	5350	5350	0
35	20231129	184200	315553400	5350	5350	5350	5350	0
36	20231129	184100	315553400	5350	5350	5350	5350	0
37	20231129	184000	315553400	5350	5350	5350	5350	0
38	20231129	183900	315553400	5350	5350	5350	5350	0
39	20231129	183800	315553400	5350	5350	5350	5350	0
40	20231129	183700	315553400	5350	5350	5350	5350	0
41	20231129	183600	315553400	5350	5350	5350	5350	0
42	20231129	183500	315553400	5350	5350	5350	5350	0
43	20231129	183400	315553400	5350	5350	5350	5350	0
44	20231129	183300	315553400	5350	5350	5350	5350	0
45	20231129	183200	315553400	5350	5350	5350	5350	0
46	20231129	183100	315553400	5350	5350	5350	5350	0
47	20231129	183000	315553400	5350	5350	5350	5350	0
48	20231129	182900	315553400	5350	5350	5350	5350	0
49	20231129	182800	315553400	5350	5350	5350	5350	0
50	20231129	182700	315553400	5350	5350	5350	5350	0
51	20231129	182600	315553400	5350	5350	5350	5350	0
52	20231129	182500	315553400	5350	5350	5350	5350	0
53	20231129	182400	315553400	5350	5350	5350	5350	0
54	20231129	182300	315553400	5350	5350	5350	5350	0
55	20231129	182200	315553400	5350	5350	5350	5350	0
56	20231129	182100	315553400	5350	5350	5350	5350	0
57	20231129	182000	315553400	5350	5350	5350	5350	0
58	20231129	181900	315553400	5350	5350	5350	5350	0
59	20231129	181800	315553400	5350	5350	5350	5350	0
60	20231129	181700	315553400	5350	5350	5350	5350	0
61	20231129	181600	315553400	5350	5350	5350	5350	0
62	20231129	181500	315553400	5350	5350	5350	5350	470
63	20231129	181400	315553400	5350	5350	5350	5350	0
64	20231129	181300	315553400	5350	5350	5350	5350	0
65	20231129	181200	315553400	5350	5350	5350	5350	0
66	20231129	181100	315553400	5350	5350	5350	5350	0
67	20231129	181000	315553400	5350	5350	5350	5350	0
68	20231129	180900	315553400	5350	5350	5350	5350	0
69	20231129	180800	315553400	5350	5350	5350	5350	0
70	20231129	180700	315553400	5350	5350	5350	5350	0
71	20231129	180600	315553400	5350	5350	5350	5350	0
72	20231129	180500	315553400	5350	5350	5350	5350	0
73	20231129	180400	315553400	5350	5350	5350	5350	0
74	20231129	180300	315553400	5350	5350	5350	5350	0
75	20231129	180200	315553400	5350	5350	5350	5350	0
76	20231129	180100	315553400	5350	5350	5350	5350	0
77	20231129	180000	315553400	5350	5350	5350	5350	0
78	20231129	175900	315553400	5350	5350	5350	5350	0
79	20231129	175800	315553400	5350	5350	5350	5350	0
80	20231129	175700	315553400	5350	5350	5350	5350	0
81	20231129	175600	315553400	5350	5350	5350	5350	0
82	20231129	175500	315553400	5350	5350	5350	5350	0
83	20231129	175400	315553400	5350	5350	5350	5350	0
84	20231129	175300	315553400	5350	5350	5350	5350	0
85	20231129	175200	315553400	5350	5350	5350	5350	0
86	20231129	175100	315553400	5350	5350	5350	5350	0
87	20231129	175000	315553400	5350	5350	5350	5350	0
88	20231129	174900	315553400	5350	5350	5350	5350	0
89	20231129	174800	315553400	5350	5350	5350	5350	0
90	20231129	174700	315553400	5350	5350	5350	5350	0
91	20231129	174600	315553400	5350	5350	5350	5350	0
92	20231129	174500	315553400	5350	5350	5350	5350	470
93	20231129	174400	315553400	5350	5350	5350	5350	0
94	20231129	174300	315553400	5350	5350	5350	5350	0
95	20231129	174200	315553400	5350	5350	5350	5350	0
96	20231129	174100	315553400	5350	5350	5350	5350	0
97	20231129	174000	315553400	5350	5350	5350	5350	0
98	20231129	173900	315553400	5350	5350	5350	5350	0
99	20231129	173800	315553400	5350	5350	5350	5350	0
100	20231129	173700	315553400	5350	5350	5350	5350	0
101	20231129	173600	315553400	5350	5350	5350	5350	0
102	20231129	173500	315553400	5350	5350	5350	5350	0
103	20231129	173400	315553400	5350	5350	5350	5350	0
104	20231129	173300	315553400	5350	5350	5350	5350	0
105	20231129	173200	315553400	5350	5350	5350	5350	0
106	20231129	173100	315553400	5350	5350	5350	5350	0
107	20231129	173000	315553400	5350	5350	5350	5350	0
108	20231129	172900	315553400	5350	5350	5350	5350	0
109	20231129	172800	315553400	5350	5350	5350	5350	0
110	20231129	172700	315553400	5350	5350	5350	5350	0
111	20231129	172600	315553400	5350	5350	5350	5350	0
112	20231129	172500	315553400	5350	5350	5350	5350	0
113	20231129	172400	315553400	5350	5350	5350	5350	0
114	20231129	172300	315553400	5350	5350	5350	5350	0
115	20231129	172200	315553400	5350	5350	5350	5350	0
116	20231129	172100	315553400	5350	5350	5350	5350	0
117	20231129	172000	315553400	5350	5350	5350	5350	0
118	20231129	171900	315553400	5350	5350	5350	5350	0
119	20231129	171800	315553400	5350	5350	5350	5350	0
120	20231129	171700	315553400	5350	5350	5350	5350	0
121	20231129	171600	315553400	5350	5350	5350	5350	0
122	20231129	171500	315553400	5350	5350	5350	5350	470
123	20231129	171400	315553400	5350	5350	5350	5350	0
124	20231129	171300	315553400	5350	5350	5350	5350	0
125	20231129	171200	315553400	5350	5350	5350	5350	0
126	20231129	171100	315553400	5350	5350	5350	5350	0
127	20231129	171000	315553400	5350	5350	5350	5350	0
128	20231129	170900	315553400	5350	5350	5350	5350	0
129	20231129	170800	315553400	5350	5350	5350	5350	0
130	20231129	170700	315553400	5350	5350	5350	5350	0
131	20231129	170600	315553400	5350	5350	5350	5350	0
132	20231129	170500	315553400	5350	5350	5350	5350	0
133	20231129	170400	315553400	5350	5350	5350	5350	0
134	20231129	170300	315553400	5350	5350	5350	5350	0
135	20231129	170200	315553400	5350	5350	5350	5350	0
136	20231129	170100	315553400	5350	5350	5350	5350	0
137	20231129	170000	315553400	5350	5350	5350	5350	0
138	20231129	165900	315553400	5350	5350	5350	5350	0
139	20231129	165800	315553400	5350	5350	5350	5350	0
140	20231129	165700	315553400	5350	5350	5350	5350	0
141	20231129	165600	315553400	5350	5350	5350	5350	0
142	20231129	165500	315553400	5350	5350	5350	5350	0
143	20231129	165400	315553400	5350	5350	5350	5350	0
144	20231129	165300	315553400	5350	5350	5350	5350	0
145	20231129	165200	315553400	5350	5350	5350	5350	0
146	20231129	165100	315553400	5350	5350	5350	5350	0
147	20231129	165000	315553400	5350	5350	5350	5350	0
148	20231129	164900	315553400	5350	5350	5350	5350	0
149	20231129	164800	315553400	5350	5350	5350	5350	0
150	20231129	164700	315553400	5350	5350	5350	5350	0
151	20231129	164600	315553400	5350	5350	5350	5350	0
152	20231129	164500	315553400	5350	5350	5350	5350	470
153	20231129	164400	315553400	5350	5350	5350	5350	0
154	20231129	164300	315553400	5350	5350	5350	5350	0
155	20231129	164200	315553400	5350	5350	5350	5350	0
156	20231129	164100	315553400	5350	5350	5350	5350	0
157	20231129	164000	315553400	5350	5350	5350	5350	0
158	20231129	163900	315553400	5350	5350	5350	5350	0
159	20231129	163800	315553400	5350	5350	5350	5350	0
160	20231129	163700	315553400	5350	5350	5350	5350	0
161	20231129	163600	315553400	5350	5350	5350	5350	0
162	20231129	163500	315553400	5350	5350	5350	5350	0
163	20231129	163400	315553400	5350	5350	5350	5350	0
164	20231129	163300	315553400	5350	5350	5350	5350	0
165	20231129	163200	315553400	5350	5350	5350	5350	0
166	20231129	163100	315553400	5350	5350	5350	5350	0
167	20231129	163000	315553400	5350	5350	5350	5350	0
168	20231129	162900	315553400	5350	5350	5350	5350	0
169	20231129	162800	315553400	5350	5350	5350	5350	0
170	20231129	162700	315553400	5350	5350	5350	5350	0
171	20231129	162600	315553400	5350	5350	5350	5350	0
172	20231129	162500	315553400	5350	5350	5350	5350	0
173	20231129	162400	315553400	5350	5350	5350	5350	0
174	20231129	162300	315553400	5350	5350	5350	5350	0
175	20231129	162200	315553400	5350	5350	5350	5350	0
176	20231129	162100	315553400	5350	5350	5350	5350	0
177	20231129	162000	315553400	5350	5350	5350	5350	0
178	20231129	161900	315553400	5350	5350	5350	5350	0
179	20231129	161800	315553400	5350	5350	5350	5350	0
180	20231129	161700	315553400	5350	5350	5350	5350	0
181	20231129	161600	315553400	5350	5350	5350	5350	0
182	20231129	161500	315553400	5350	5350	5350	5350	470
183	20231129	161400	315553400	5350	5350	5350	5350	0
184	20231129	161300	315553400	5350	5350	5350	5350	0
185	20231129	161200	315553400	5350	5350	5350	5350	0
186	20231129	161100	315553400	5350	5350	5350	5350	0
187	20231129	161000	315553400	5350	5350	5350	5350	0
188	20231129	160900	315553400	5350	5350	5350	5350	0
189	20231129	160800	315553400	5350	5350	5350	5350	0
190	20231129	160700	315553400	5350	5350	5350	5350	0
191	20231129	160600	315553400	5350	5350	5350	5350	0
192	20231129	160500	315553400	5350	5350	5350	5350	0
193	20231129	160400	315553400	5350	5350	5350	5350	0
194	20231129	160300	315553400	5350	5350	5350	5350	0
195	20231129	160200	315553400	5350	5350	5350	5350	0
196	20231129	160100	315553400	5350	5350	5350	5350	0
197	20231129	160000	315553400	5350	5350	5350	5350	0
198	20231129	155900	315553400	5350	5350	5350	5350	0
199	20231129	155800	315553400	5350	5350	5350	5350	0
200	20231129	155700	315553400	5350	5350	5350	5350	0
201	20231129	155600	315553400	5350	5350	5350	5350	0
202	20231129	155500	315553400	5350	5350	5350	5350	0
203	20231129	155400	315553400	5350	5350	5350	5350	0
204	20231129	155300	315553400	5350	5350	5350	5350	0
205	20231129	155200	315553400	5350	5350	5350	5350	0
206	20231129	155100	315553400	5350	5350	5350	5350	0
207	20231129	155000	315553400	5350	5350	5350	5350	0
208	20231129	154900	315553400	5350	5350	5350	5350	0
209	20231129	154800	315553400	5350	5350	5350	5350	0
210	20231129	154700	315553400	5350	5350	5350	5350	0
211	20231129	154600	315553400	5350	5350	5350	5350	0
212	20231129	154500	315553400	5350	5350	5350	5350	470
213	20231129	154400	315553400	5350	5350	5350	5350	0
214	20231129	154300	315553400	5350	5350	5350	5350	0
215	20231129	154200	315553400	5350	5350	5350	5350	0
216	20231129	154100	315553400	5350	5350	5350	5350	0
217	20231129	154000	315553400	5350	5350	5350	5350	0
218	20231129	153900	315553400	5350	5350	5350	5350	0
219	20231129	153800	315553400	5350	5350	5350	5350	0
220	20231129	153700	315553400	5350	5350	5350	5350	0
221	20231129	153600	315553400	5350	5350	5350	5350	0
222	20231129	153500	315553400	5350	5350	5350	5350	0
223	20231129	153400	315553400	5350	5350	5350	5350	0
224	20231129	153300	315553400	5350	5350	5350	5350	0
225	20231129	153200	315553400	5350	5350	5350	5350	0
226	20231129	153100	315553400	5350	5350	5350	5350	0
227	20231129	153000	315553400	5350	5350	5350	5350	470
228	20231129	152900	313038900	5350	5350	5350	5350	0
229	20231129	152800	313038900	5350	5350	5350	5350	0
230	20231129	152700	313038900	5350	5350	5350	5350	0
231	20231129	152600	313038900	5350	5350	5350	5350	0
232	20231129	152500	313038900	5350	5350	5350	5350	0
233	20231129	152400	313038900	5350	5350	5350	5350	0
234	20231129	152300	313038900	5350	5350	5350	5350	0
235	20231129	152200	313038900	5350	5350	5350	5350	0
236	20231129	152100	313038900	5350	5350	5350	5350	0
237	20231129	152000	313038900	5350	5350	5350	5350	0
238	20231129	151900	313038900	5350	5350	5350	5340	1095
239	20231129	151800	307180860	5350	5350	5350	5350	630
240	20231129	151700	303810360	5350	5350	5350	5350	5
241	20231129	151600	303783610	5360	5360	5360	5360	65
242	20231129	151500	303435210	5350	5350	5350	5350	0
243	20231129	151400	303435210	5350	5350	5350	5350	115
244	20231129	151300	302819960	5350	5350	5350	5350	9
245	20231129	151200	302771810	5350	5350	5350	5350	0
246	20231129	151100	302771810	5350	5350	5350	5350	240
247	20231129	151000	301487810	5350	5350	5350	5350	73
248	20231129	150900	301097260	5350	5350	5350	5350	0
249	20231129	150800	301097260	5350	5350	5350	5350	1480
250	20231129	150700	293179260	5350	5350	5350	5350	121
251	20231129	150600	292531910	5350	5360	5360	5350	682
252	20231129	150500	288882750	5360	5360	5360	5360	247
253	20231129	150400	287558830	5350	5350	5350	5350	2000
254	20231129	150300	276858830	5350	5350	5350	5350	75
255	20231129	150200	276457580	5350	5350	5350	5350	0
256	20231129	150100	276457580	5350	5350	5350	5350	0
257	20231129	150000	276457580	5350	5350	5350	5350	2
258	20231129	145900	276446880	5360	5360	5360	5360	65
259	20231129	145800	276098480	5360	5360	5360	5360	96
260	20231129	145700	275583920	5360	5360	5360	5360	0
261	20231129	145600	275583920	5360	5360	5360	5360	192
262	20231129	145500	274554800	5360	5360	5360	5360	228
263	20231129	145400	273332720	5360	5360	5360	5360	0
264	20231129	145300	273332720	5360	5360	5360	5360	28
265	20231129	145200	273182640	5360	5360	5360	5360	50
266	20231129	145100	272914640	5360	5360	5360	5360	29
267	20231129	145000	272759200	5360	5350	5360	5350	232
268	20231129	144900	271517680	5350	5350	5350	5350	0
269	20231129	144800	271517680	5350	5350	5350	5350	1
270	20231129	144700	271512330	5350	5350	5350	5350	0
271	20231129	144600	271512330	5350	5350	5350	5350	0
272	20231129	144500	271512330	5350	5350	5350	5350	73
273	20231129	144400	271121780	5360	5360	5360	5360	81
274	20231129	144300	270687620	5350	5350	5350	5350	0
275	20231129	144200	270687620	5350	5350	5350	5350	267
276	20231129	144100	269259170	5360	5360	5360	5360	0
277	20231129	144000	269259170	5360	5360	5360	5360	0
278	20231129	143900	269259170	5360	5360	5360	5360	1
279	20231129	143800	269253810	5360	5360	5360	5360	152
280	20231129	143700	268439090	5360	5360	5360	5360	94
281	20231129	143600	267935250	5360	5360	5360	5360	0
282	20231129	143500	267935250	5360	5360	5360	5360	0
283	20231129	143400	267935250	5360	5360	5360	5360	0
284	20231129	143300	267935250	5360	5360	5360	5360	40
285	20231129	143200	267720850	5360	5360	5360	5360	0
286	20231129	143100	267720850	5360	5360	5360	5360	1
287	20231129	143000	267715490	5350	5350	5350	5350	0
288	20231129	142900	267715490	5350	5350	5350	5350	0
289	20231129	142800	267715490	5350	5350	5350	5350	0
290	20231129	142700	267715490	5350	5350	5350	5350	0
291	20231129	142600	267715490	5350	5360	5360	5350	33
292	20231129	142500	267538620	5360	5360	5360	5360	0
293	20231129	142400	267538620	5360	5360	5360	5360	0
294	20231129	142300	267538620	5360	5360	5360	5360	16
295	20231129	142200	267452860	5360	5360	5360	5360	12
296	20231129	142100	267388540	5360	5360	5360	5360	0
297	20231129	142000	267388540	5360	5360	5360	5360	1035
298	20231129	141900	261840940	5370	5380	5380	5370	966
299	20231129	141800	256645610	5370	5370	5370	5370	0
300	20231129	141700	256645610	5370	5370	5370	5370	0
301	20231129	141600	256645610	5370	5370	5370	5370	0
302	20231129	141500	256645610	5370	5370	5370	5370	23
303	20231129	141400	256522100	5370	5370	5370	5370	542
304	20231129	141300	253611560	5370	5370	5370	5370	0
305	20231129	141200	253611560	5370	5370	5370	5370	1
306	20231129	141100	253606190	5360	5360	5360	5360	200
307	20231129	141000	252534190	5350	5350	5350	5350	300
308	20231129	140900	250929190	5350	5350	5350	5350	0
309	20231129	140800	250929190	5350	5360	5360	5350	268
310	20231129	140700	249493420	5370	5370	5370	5370	0
311	20231129	140600	249493420	5370	5370	5370	5370	20
312	20231129	140500	249386020	5350	5350	5350	5350	0
313	20231129	140400	249386020	5350	5350	5350	5350	0
314	20231129	140300	249386020	5350	5350	5350	5350	0
315	20231129	140200	249386020	5350	5350	5350	5350	0
316	20231129	140100	249386020	5350	5350	5350	5350	0
317	20231129	140000	249386020	5350	5350	5350	5350	0
318	20231129	135900	249386020	5350	5350	5350	5350	0
319	20231129	135800	249386020	5350	5350	5350	5350	73
320	20231129	135700	248995470	5360	5360	5360	5360	0
321	20231129	135600	248995470	5360	5360	5360	5360	459
322	20231129	135500	246535230	5360	5360	5360	5360	0
323	20231129	135400	246535230	5360	5360	5360	5360	0
324	20231129	135300	246535230	5360	5360	5360	5360	18
325	20231129	135200	246438750	5360	5360	5360	5360	56
326	20231129	135100	246138590	5360	5360	5360	5360	0
327	20231129	135000	246138590	5360	5360	5360	5360	0
328	20231129	134900	246138590	5360	5360	5360	5360	0
329	20231129	134800	246138590	5360	5360	5360	5360	88
330	20231129	134700	245666910	5360	5360	5360	5360	0
331	20231129	134600	245666910	5360	5360	5360	5360	7
332	20231129	134500	245629390	5360	5360	5360	5360	0
333	20231129	134400	245629390	5360	5360	5360	5360	61
334	20231129	134300	245302430	5360	5360	5360	5360	207
335	20231129	134200	244192910	5370	5370	5370	5370	417
336	20231129	134100	241953620	5380	5380	5380	5380	0
337	20231129	134000	241953620	5380	5380	5380	5380	0
338	20231129	133900	241953620	5380	5380	5380	5380	0
339	20231129	133800	241953620	5380	5380	5380	5380	0
340	20231129	133700	241953620	5380	5380	5380	5380	11
341	20231129	133600	241894440	5360	5360	5360	5360	0
342	20231129	133500	241894440	5360	5360	5360	5360	0
343	20231129	133400	241894440	5360	5360	5360	5360	0
344	20231129	133300	241894440	5360	5360	5360	5360	70
345	20231129	133200	241519240	5360	5360	5360	5360	1400
346	20231129	133100	234015240	5370	5370	5370	5370	2
347	20231129	133000	234004500	5360	5370	5370	5360	1000
348	20231129	132900	228643110	5380	5380	5380	5380	0
349	20231129	132800	228643110	5380	5380	5380	5380	0
350	20231129	132700	228643110	5380	5380	5380	5380	0
351	20231129	132600	228643110	5380	5380	5380	5380	0
352	20231129	132500	228643110	5380	5380	5380	5380	0
353	20231129	132400	228643110	5380	5370	5380	5370	678
354	20231129	132300	224998450	5360	5360	5360	5360	0
355	20231129	132200	224998450	5360	5360	5360	5360	1
356	20231129	132100	224993090	5360	5360	5360	5360	0
357	20231129	132000	224993090	5360	5360	5360	5360	0
358	20231129	131900	224993090	5360	5360	5360	5360	0
359	20231129	131800	224993090	5360	5360	5360	5360	28
360	20231129	131700	224843010	5370	5370	5370	5370	0
361	20231129	131600	224843010	5370	5370	5370	5370	0
362	20231129	131500	224843010	5370	5370	5370	5370	1
363	20231129	131400	224837640	5370	5370	5370	5370	0
364	20231129	131300	224837640	5370	5370	5370	5370	0
365	20231129	131200	224837640	5370	5370	5370	5370	0
366	20231129	131100	224837640	5370	5370	5370	5370	0
367	20231129	131000	224837640	5370	5370	5370	5370	1
368	20231129	130900	224832270	5370	5370	5370	5370	0
369	20231129	130800	224832270	5370	5370	5370	5370	0
370	20231129	130700	224832270	5370	5370	5370	5370	6
371	20231129	130600	224800050	5370	5370	5370	5370	5
372	20231129	130500	224773200	5370	5370	5370	5370	0
373	20231129	130400	224773200	5370	5370	5370	5370	100
374	20231129	130300	224236200	5370	5370	5370	5370	0
375	20231129	130200	224236200	5370	5370	5370	5370	0
376	20231129	130100	224236200	5370	5370	5370	5370	22
377	20231129	130000	224118060	5360	5360	5360	5360	73
378	20231129	125900	223726780	5370	5370	5370	5370	11
379	20231129	125800	223667710	5370	5370	5370	5370	0
380	20231129	125700	223667710	5370	5370	5370	5370	1
381	20231129	125600	223662340	5370	5370	5370	5370	0
382	20231129	125500	223662340	5370	5370	5370	5370	1075
383	20231129	125400	217889590	5370	5370	5370	5370	0
384	20231129	125300	217889590	5370	5370	5370	5370	0
385	20231129	125200	217889590	5370	5370	5370	5370	25
386	20231129	125100	217755340	5380	5380	5380	5380	1
387	20231129	125000	217749960	5370	5370	5370	5370	0
388	20231129	124900	217749960	5370	5370	5370	5370	0
389	20231129	124800	217749960	5370	5370	5370	5370	0
390	20231129	124700	217749960	5370	5370	5370	5370	66
391	20231129	124600	217395540	5380	5380	5380	5380	0
392	20231129	124500	217395540	5380	5380	5380	5380	0
393	20231129	124400	217395540	5380	5380	5380	5380	0
394	20231129	124300	217395540	5380	5380	5380	5380	0
395	20231129	124200	217395540	5380	5380	5380	5380	0
396	20231129	124100	217395540	5380	5380	5380	5380	0
397	20231129	124000	217395540	5380	5380	5380	5380	0
398	20231129	123900	217395540	5380	5380	5380	5380	0
399	20231129	123800	217395540	5380	5380	5380	5380	0
400	20231129	123700	217395540	5380	5380	5380	5380	0
401	20231129	123600	217395540	5380	5380	5380	5380	1
402	20231129	123500	217390160	5370	5370	5370	5370	0
403	20231129	123400	217390160	5370	5370	5370	5370	0
404	20231129	123300	217390160	5370	5370	5370	5370	0
405	20231129	123200	217390160	5370	5370	5370	5370	73
406	20231129	123100	216998150	5370	5370	5370	5370	0
407	20231129	123000	216998150	5370	5370	5370	5370	0
408	20231129	122900	216998150	5370	5370	5370	5370	0
409	20231129	122800	216998150	5370	5370	5370	5370	0
410	20231129	122700	216998150	5370	5370	5370	5370	0
411	20231129	122600	216998150	5370	5370	5370	5370	0
412	20231129	122500	216998150	5370	5370	5370	5370	0
413	20231129	122400	216998150	5370	5370	5370	5370	0
414	20231129	122300	216998150	5370	5370	5370	5370	0
415	20231129	122200	216998150	5370	5370	5370	5370	26
416	20231129	122100	216858530	5370	5370	5370	5370	0
417	20231129	122000	216858530	5370	5370	5370	5370	0
418	20231129	121900	216858530	5370	5370	5370	5370	0
419	20231129	121800	216858530	5370	5370	5370	5370	20
420	20231129	121700	216751130	5380	5380	5380	5380	3505
421	20231129	121600	197894230	5400	5400	5400	5400	0
422	20231129	121500	197894230	5400	5400	5400	5400	0
423	20231129	121400	197894230	5400	5400	5400	5400	1
424	20231129	121300	197888830	5400	5400	5400	5400	0
425	20231129	121200	197888830	5400	5400	5400	5400	0
426	20231129	121100	197888830	5400	5400	5400	5400	0
427	20231129	121000	197888830	5400	5400	5400	5400	1
428	20231129	120900	197883430	5390	5390	5390	5390	106
429	20231129	120800	197312090	5380	5380	5380	5380	0
430	20231129	120700	197312090	5380	5380	5380	5380	0
431	20231129	120600	197312090	5380	5380	5380	5380	0
432	20231129	120500	197312090	5380	5380	5380	5380	70
433	20231129	120400	196935490	5380	5380	5380	5380	0
434	20231129	120300	196935490	5380	5390	5390	5380	994
435	20231129	120200	191583830	5400	5400	5400	5400	0
436	20231129	120100	191583830	5400	5400	5400	5400	7
437	20231129	120000	191546030	5390	5390	5390	5390	0
438	20231129	115900	191546030	5390	5390	5390	5390	0
439	20231129	115800	191546030	5390	5390	5390	5390	0
440	20231129	115700	191546030	5390	5390	5390	5390	56
441	20231129	115600	191244190	5390	5390	5390	5390	0
442	20231129	115500	191244190	5390	5390	5390	5390	201
443	20231129	115400	190160800	5390	5390	5390	5390	0
444	20231129	115300	190160800	5390	5390	5390	5390	2
445	20231129	115200	190150020	5390	5390	5390	5380	5255
446	20231129	115100	161877240	5380	5380	5380	5380	1592
447	20231129	115000	153312280	5380	5380	5380	5380	0
448	20231129	114900	153312280	5380	5380	5380	5380	0
449	20231129	114800	153312280	5380	5380	5380	5380	0
450	20231129	114700	153312280	5380	5380	5380	5380	0
451	20231129	114600	153312280	5380	5380	5380	5380	0
452	20231129	114500	153312280	5380	5380	5380	5380	15
453	20231129	114400	153231580	5370	5370	5370	5370	61
454	20231129	114300	152904010	5370	5370	5370	5370	0
455	20231129	114200	152904010	5370	5370	5370	5370	0
456	20231129	114100	152904010	5370	5370	5370	5370	0
457	20231129	114000	152904010	5370	5370	5370	5370	0
458	20231129	113900	152904010	5370	5370	5370	5370	0
459	20231129	113800	152904010	5370	5370	5370	5370	169
460	20231129	113700	151996480	5370	5370	5370	5370	0
461	20231129	113600	151996480	5370	5370	5370	5370	0
462	20231129	113500	151996480	5370	5370	5370	5370	18
463	20231129	113400	151899820	5370	5370	5370	5370	0
464	20231129	113300	151899820	5370	5370	5370	5370	0
465	20231129	113200	151899820	5370	5370	5370	5370	62
466	20231129	113100	151566880	5360	5360	5360	5360	0
467	20231129	113000	151566880	5360	5360	5360	5360	5
468	20231129	112900	151540080	5360	5360	5360	5360	0
469	20231129	112800	151540080	5360	5370	5370	5360	40
470	20231129	112700	151325480	5370	5370	5370	5370	1
471	20231129	112600	151320110	5370	5370	5370	5370	94
472	20231129	112500	150815330	5370	5370	5370	5370	0
473	20231129	112400	150815330	5370	5370	5370	5370	200
474	20231129	112300	149741330	5370	5370	5370	5370	61
475	20231129	112200	149413760	5370	5370	5370	5370	200
476	20231129	112100	148339760	5370	5370	5370	5370	0
477	20231129	112000	148339760	5370	5370	5370	5370	200
478	20231129	111900	147265760	5370	5370	5370	5370	0
479	20231129	111800	147265760	5370	5370	5370	5370	64
480	20231129	111700	146922080	5360	5360	5360	5360	0
481	20231129	111600	146922080	5360	5370	5370	5360	31
482	20231129	111500	146755910	5370	5370	5370	5370	1065
483	20231129	111400	141036860	5370	5370	5370	5370	0
484	20231129	111300	141036860	5370	5370	5370	5370	67
485	20231129	111200	140677070	5370	5370	5370	5370	17
486	20231129	111100	140585780	5370	5370	5370	5370	7
487	20231129	111000	140548190	5370	5370	5370	5370	50
488	20231129	110900	140279690	5370	5370	5370	5370	0
489	20231129	110800	140279690	5370	5370	5370	5370	55
490	20231129	110700	139984340	5370	5370	5370	5370	0
491	20231129	110600	139984340	5370	5370	5370	5370	0
492	20231129	110500	139984340	5370	5370	5370	5370	0
493	20231129	110400	139984340	5370	5370	5370	5370	1000
494	20231129	110300	134614340	5370	5370	5370	5370	0
495	20231129	110200	134614340	5370	5370	5370	5370	0
496	20231129	110100	134614340	5370	5370	5370	5370	0
497	20231129	110000	134614340	5370	5370	5370	5370	0
498	20231129	105900	134614340	5370	5370	5370	5370	0
499	20231129	105800	134614340	5370	5370	5370	5370	63
500	20231129	105700	134276030	5380	5380	5380	5380	0
501	20231129	105600	134276030	5380	5380	5380	5380	0
502	20231129	105500	134276030	5380	5380	5380	5380	1
503	20231129	105400	134270650	5380	5380	5380	5380	5
504	20231129	105300	134243750	5370	5370	5370	5370	0
505	20231129	105200	134243750	5370	5370	5370	5370	106
506	20231129	105100	133674530	5370	5370	5370	5370	0
507	20231129	105000	133674530	5370	5370	5370	5370	0
508	20231129	104900	133674530	5370	5370	5370	5370	121
509	20231129	104800	133024760	5370	5370	5370	5370	0
510	20231129	104700	133024760	5370	5370	5370	5370	0
511	20231129	104600	133024760	5370	5370	5370	5370	0
512	20231129	104500	133024760	5370	5370	5370	5370	1
513	20231129	104400	133019390	5370	5370	5370	5370	112
514	20231129	104300	132417950	5370	5370	5370	5370	688
515	20231129	104200	128723390	5360	5360	5360	5360	0
516	20231129	104100	128723390	5360	5360	5360	5360	1
517	20231129	104000	128718030	5370	5370	5370	5370	20
518	20231129	103900	128610630	5370	5370	5370	5370	23
519	20231129	103800	128487120	5370	5370	5370	5370	28
520	20231129	103700	128336760	5370	5370	5370	5370	18
521	20231129	103600	128240100	5370	5370	5370	5370	19
522	20231129	103500	128138070	5370	5370	5370	5370	39
523	20231129	103400	127928640	5370	5370	5370	5370	19
524	20231129	103300	127826610	5370	5370	5370	5370	18
525	20231129	103200	127729950	5370	5360	5370	5360	6
526	20231129	103100	127697750	5360	5370	5370	5360	47
527	20231129	103000	127445660	5370	5370	5370	5370	116
528	20231129	102900	126822740	5370	5370	5370	5370	22
529	20231129	102800	126704600	5370	5370	5370	5370	135
530	20231129	102700	125979650	5370	5370	5370	5370	16
531	20231129	102600	125893730	5370	5370	5370	5370	35
532	20231129	102500	125705780	5370	5370	5370	5370	15
533	20231129	102400	125625230	5370	5370	5370	5370	15
534	20231129	102300	125544680	5370	5360	5370	5360	19
535	20231129	102200	125442680	5360	5360	5360	5360	0
536	20231129	102100	125442680	5360	5370	5370	5360	49
537	20231129	102000	125179950	5370	5370	5370	5370	0
538	20231129	101900	125179950	5370	5370	5370	5370	0
539	20231129	101800	125179950	5370	5370	5370	5370	0
540	20231129	101700	125179950	5370	5370	5370	5370	0
541	20231129	101600	125179950	5370	5370	5370	5370	0
542	20231129	101500	125179950	5370	5370	5370	5370	0
543	20231129	101400	125179950	5370	5370	5370	5370	0
544	20231129	101300	125179950	5370	5370	5370	5370	0
545	20231129	101200	125179950	5370	5370	5370	5370	0
546	20231129	101100	125179950	5370	5370	5370	5370	0
547	20231129	101000	125179950	5370	5370	5370	5370	0
548	20231129	100900	125179950	5370	5370	5370	5370	0
549	20231129	100800	125179950	5370	5370	5370	5370	1
550	20231129	100700	125174580	5350	5350	5350	5350	0
551	20231129	100600	125174580	5350	5350	5350	5350	698
552	20231129	100500	121440280	5350	5360	5360	5350	822
553	20231129	100400	117034440	5360	5360	5360	5360	0
554	20231129	100300	117034440	5360	5360	5360	5360	0
555	20231129	100200	117034440	5360	5360	5360	5360	0
556	20231129	100100	117034440	5360	5360	5360	5360	16
557	20231129	100000	116948680	5360	5360	5360	5360	21
558	20231129	095900	116836120	5360	5360	5360	5360	1100
559	20231129	095800	110940120	5340	5350	5350	5340	150
560	20231129	095700	110138100	5340	5340	5340	5340	0
561	20231129	095600	110138100	5340	5340	5340	5340	0
562	20231129	095500	110138100	5340	5340	5340	5340	164
563	20231129	095400	109262340	5370	5350	5370	5350	1230
564	20231129	095300	102677240	5360	5360	5360	5360	50
565	20231129	095200	102409240	5360	5360	5360	5360	212
566	20231129	095100	101272920	5370	5370	5370	5370	0
567	20231129	095000	101272920	5370	5370	5370	5370	0
568	20231129	094900	101272920	5370	5370	5370	5370	0
569	20231129	094800	101272920	5370	5370	5370	5370	50
570	20231129	094700	101004420	5360	5360	5360	5360	0
571	20231129	094600	101004420	5360	5360	5360	5360	3
572	20231129	094500	100988340	5350	5350	5350	5350	0
573	20231129	094400	100988340	5350	5350	5350	5350	4640
574	20231129	094300	76164340	5360	5360	5360	5360	178
575	20231129	094200	75210260	5370	5370	5370	5370	1360
576	20231129	094100	67907060	5370	5370	5370	5370	377
577	20231129	094000	65882570	5370	5370	5370	5370	0
578	20231129	093900	65882570	5370	5370	5370	5370	20
579	20231129	093800	65775170	5370	5370	5370	5370	0
580	20231129	093700	65775170	5370	5370	5370	5370	1108
581	20231129	093600	59825210	5350	5350	5350	5350	0
582	20231129	093500	59825210	5350	5360	5360	5350	1545
583	20231129	093400	51559430	5370	5360	5370	5350	760
584	20231129	093300	47491300	5360	5370	5370	5360	366
585	20231129	093200	45529530	5360	5360	5360	5360	7
586	20231129	093100	45492010	5370	5370	5370	5360	1401
587	20231129	093000	37979710	5370	5370	5370	5370	31
588	20231129	092900	37813240	5370	5380	5380	5370	2060
589	20231129	092800	26750510	5380	5380	5380	5380	0
590	20231129	092700	26750510	5380	5380	5380	5380	2178
591	20231129	092600	15032870	5380	5380	5380	5380	34
592	20231129	092500	14849950	5400	5400	5400	5400	0
593	20231129	092400	14849950	5400	5390	5400	5390	411
594	20231129	092300	12634130	5390	5390	5390	5390	11
595	20231129	092200	12574840	5390	5390	5390	5390	0
596	20231129	092100	12574840	5390	5390	5390	5390	1
597	20231129	092000	12569450	5420	5420	5420	5420	0
598	20231129	091900	12569450	5420	5390	5420	5390	4
599	20231129	091800	12547860	5380	5380	5380	5380	0
600	20231129	091700	12547860	5380	5380	5380	5380	0
601	20231129	091600	12547860	5380	5380	5380	5380	0
602	20231129	091500	12547860	5380	5380	5380	5380	30
603	20231129	091400	12386460	5380	5380	5380	5380	200
604	20231129	091300	11310460	5390	5390	5390	5390	790
605	20231129	091200	7052360	5400	5400	5400	5400	4
606	20231129	091100	7030760	5390	5390	5390	5390	286
607	20231129	091000	5489220	5390	5390	5390	5390	2
608	20231129	090900	5478440	5390	5390	5390	5390	0
609	20231129	090800	5478440	5390	5390	5390	5390	4
610	20231129	090700	5456880	5390	5390	5390	5380	6
611	20231129	090600	5424560	5390	5390	5390	5390	8
612	20231129	090500	5381440	5370	5380	5380	5370	210
613	20231129	090400	4252640	5380	5400	5400	5380	346
614	20231129	090300	2388230	5400	5400	5400	5400	0
615	20231129	090200	2388230	5400	5400	5400	5400	0
616	20231129	090100	2388230	5400	5420	5420	5400	110
617	20231129	090000	1794020	5420	5420	5420	5420	331