KissMeData/039200/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	192100	2068128230	19120	19120	19120	19120	3806
3	20231129	192000	2068128230	19120	19120	19120	19120	0
4	20231129	191900	2068128230	19120	19120	19120	19120	0
5	20231129	191800	2068128230	19120	19120	19120	19120	0
6	20231129	191700	2068128230	19120	19120	19120	19120	0
7	20231129	191600	2068128230	19120	19120	19120	19120	0
8	20231129	191500	2068128230	19120	19120	19120	19120	0
9	20231129	191400	2068128230	19120	19120	19120	19120	0
10	20231129	191300	2068128230	19120	19120	19120	19120	0
11	20231129	191200	2068128230	19120	19120	19120	19120	0
12	20231129	191100	2068128230	19120	19120	19120	19120	0
13	20231129	191000	2068128230	19120	19120	19120	19120	0
14	20231129	190900	2068128230	19120	19120	19120	19120	0
15	20231129	190800	2068128230	19120	19120	19120	19120	0
16	20231129	190700	2068128230	19120	19120	19120	19120	0
17	20231129	190600	2068128230	19120	19120	19120	19120	0
18	20231129	190500	2068128230	19120	19120	19120	19120	0
19	20231129	190400	2068128230	19120	19120	19120	19120	0
20	20231129	190300	2068128230	19120	19120	19120	19120	0
21	20231129	190200	2068128230	19120	19120	19120	19120	0
22	20231129	190100	2068128230	19120	19120	19120	19120	0
23	20231129	190000	2068128230	19120	19120	19120	19120	0
24	20231129	185900	2068128230	19120	19120	19120	19120	0
25	20231129	185800	2068128230	19120	19120	19120	19120	0
26	20231129	185700	2068128230	19120	19120	19120	19120	0
27	20231129	185600	2068128230	19120	19120	19120	19120	0
28	20231129	185500	2068128230	19120	19120	19120	19120	0
29	20231129	185400	2068128230	19120	19120	19120	19120	0
30	20231129	185300	2068128230	19120	19120	19120	19120	0
31	20231129	185200	2068128230	19120	19120	19120	19120	0
32	20231129	185100	2068128230	19120	19120	19120	19120	3806
33	20231129	185000	2068128230	19120	19120	19120	19120	0
34	20231129	184900	2068128230	19120	19120	19120	19120	0
35	20231129	184800	2068128230	19120	19120	19120	19120	0
36	20231129	184700	2068128230	19120	19120	19120	19120	0
37	20231129	184600	2068128230	19120	19120	19120	19120	0
38	20231129	184500	2068128230	19120	19120	19120	19120	0
39	20231129	184400	2068128230	19120	19120	19120	19120	0
40	20231129	184300	2068128230	19120	19120	19120	19120	0
41	20231129	184200	2068128230	19120	19120	19120	19120	0
42	20231129	184100	2068128230	19120	19120	19120	19120	0
43	20231129	184000	2068128230	19120	19120	19120	19120	0
44	20231129	183900	2068128230	19120	19120	19120	19120	0
45	20231129	183800	2068128230	19120	19120	19120	19120	0
46	20231129	183700	2068128230	19120	19120	19120	19120	0
47	20231129	183600	2068128230	19120	19120	19120	19120	0
48	20231129	183500	2068128230	19120	19120	19120	19120	0
49	20231129	183400	2068128230	19120	19120	19120	19120	0
50	20231129	183300	2068128230	19120	19120	19120	19120	0
51	20231129	183200	2068128230	19120	19120	19120	19120	0
52	20231129	183100	2068128230	19120	19120	19120	19120	0
53	20231129	183000	2068128230	19120	19120	19120	19120	0
54	20231129	182900	2068128230	19120	19120	19120	19120	0
55	20231129	182800	2068128230	19120	19120	19120	19120	0
56	20231129	182700	2068128230	19120	19120	19120	19120	0
57	20231129	182600	2068128230	19120	19120	19120	19120	0
58	20231129	182500	2068128230	19120	19120	19120	19120	0
59	20231129	182400	2068128230	19120	19120	19120	19120	0
60	20231129	182300	2068128230	19120	19120	19120	19120	0
61	20231129	182200	2068128230	19120	19120	19120	19120	0
62	20231129	182100	2068128230	19120	19120	19120	19120	3806
63	20231129	182000	2068128230	19120	19120	19120	19120	0
64	20231129	181900	2068128230	19120	19120	19120	19120	0
65	20231129	181800	2068128230	19120	19120	19120	19120	0
66	20231129	181700	2068128230	19120	19120	19120	19120	0
67	20231129	181600	2068128230	19120	19120	19120	19120	0
68	20231129	181500	2068128230	19120	19120	19120	19120	0
69	20231129	181400	2068128230	19120	19120	19120	19120	0
70	20231129	181300	2068128230	19120	19120	19120	19120	0
71	20231129	181200	2068128230	19120	19120	19120	19120	0
72	20231129	181100	2068128230	19120	19120	19120	19120	0
73	20231129	181000	2068128230	19120	19120	19120	19120	0
74	20231129	180900	2068128230	19120	19120	19120	19120	0
75	20231129	180800	2068128230	19120	19120	19120	19120	0
76	20231129	180700	2068128230	19120	19120	19120	19120	0
77	20231129	180600	2068128230	19120	19120	19120	19120	0
78	20231129	180500	2068128230	19120	19120	19120	19120	0
79	20231129	180400	2068128230	19120	19120	19120	19120	0
80	20231129	180300	2068128230	19120	19120	19120	19120	0
81	20231129	180200	2068128230	19120	19120	19120	19120	0
82	20231129	180100	2068128230	19120	19120	19120	19120	0
83	20231129	180000	2068128230	19120	19120	19120	19120	0
84	20231129	175900	2068128230	19120	19120	19120	19120	0
85	20231129	175800	2068128230	19120	19120	19120	19120	0
86	20231129	175700	2068128230	19120	19120	19120	19120	0
87	20231129	175600	2068128230	19120	19120	19120	19120	0
88	20231129	175500	2068128230	19120	19120	19120	19120	0
89	20231129	175400	2068128230	19120	19120	19120	19120	0
90	20231129	175300	2068128230	19120	19120	19120	19120	0
91	20231129	175200	2068128230	19120	19120	19120	19120	0
92	20231129	175100	2068128230	19120	19120	19120	19120	3806
93	20231129	175000	2068128230	19120	19120	19120	19120	0
94	20231129	174900	2068128230	19120	19120	19120	19120	0
95	20231129	174800	2068128230	19120	19120	19120	19120	0
96	20231129	174700	2068128230	19120	19120	19120	19120	0
97	20231129	174600	2068128230	19120	19120	19120	19120	0
98	20231129	174500	2068128230	19120	19120	19120	19120	0
99	20231129	174400	2068128230	19120	19120	19120	19120	0
100	20231129	174300	2068128230	19120	19120	19120	19120	0
101	20231129	174200	2068128230	19120	19120	19120	19120	0
102	20231129	174100	2068128230	19120	19120	19120	19120	0
103	20231129	174000	2068128230	19120	19120	19120	19120	0
104	20231129	173900	2068128230	19120	19120	19120	19120	0
105	20231129	173800	2068128230	19120	19120	19120	19120	0
106	20231129	173700	2068128230	19120	19120	19120	19120	0
107	20231129	173600	2068128230	19120	19120	19120	19120	0
108	20231129	173500	2068128230	19120	19120	19120	19120	0
109	20231129	173400	2068128230	19120	19120	19120	19120	0
110	20231129	173300	2068128230	19120	19120	19120	19120	0
111	20231129	173200	2068128230	19120	19120	19120	19120	0
112	20231129	173100	2068128230	19120	19120	19120	19120	0
113	20231129	173000	2068128230	19120	19120	19120	19120	0
114	20231129	172900	2068128230	19120	19120	19120	19120	0
115	20231129	172800	2068128230	19120	19120	19120	19120	0
116	20231129	172700	2068128230	19120	19120	19120	19120	0
117	20231129	172600	2068128230	19120	19120	19120	19120	0
118	20231129	172500	2068128230	19120	19120	19120	19120	0
119	20231129	172400	2068128230	19120	19120	19120	19120	0
120	20231129	172300	2068128230	19120	19120	19120	19120	0
121	20231129	172200	2068128230	19120	19120	19120	19120	0
122	20231129	172100	2068128230	19120	19120	19120	19120	3806
123	20231129	172000	2068128230	19120	19120	19120	19120	0
124	20231129	171900	2068128230	19120	19120	19120	19120	0
125	20231129	171800	2068128230	19120	19120	19120	19120	0
126	20231129	171700	2068128230	19120	19120	19120	19120	0
127	20231129	171600	2068128230	19120	19120	19120	19120	0
128	20231129	171500	2068128230	19120	19120	19120	19120	0
129	20231129	171400	2068128230	19120	19120	19120	19120	0
130	20231129	171300	2068128230	19120	19120	19120	19120	0
131	20231129	171200	2068128230	19120	19120	19120	19120	0
132	20231129	171100	2068128230	19120	19120	19120	19120	0
133	20231129	171000	2068128230	19120	19120	19120	19120	0
134	20231129	170900	2068128230	19120	19120	19120	19120	0
135	20231129	170800	2068128230	19120	19120	19120	19120	0
136	20231129	170700	2068128230	19120	19120	19120	19120	0
137	20231129	170600	2068128230	19120	19120	19120	19120	0
138	20231129	170500	2068128230	19120	19120	19120	19120	0
139	20231129	170400	2068128230	19120	19120	19120	19120	0
140	20231129	170300	2068128230	19120	19120	19120	19120	0
141	20231129	170200	2068128230	19120	19120	19120	19120	0
142	20231129	170100	2068128230	19120	19120	19120	19120	0
143	20231129	170000	2068128230	19120	19120	19120	19120	0
144	20231129	165900	2068128230	19120	19120	19120	19120	0
145	20231129	165800	2068128230	19120	19120	19120	19120	0
146	20231129	165700	2068128230	19120	19120	19120	19120	0
147	20231129	165600	2068128230	19120	19120	19120	19120	0
148	20231129	165500	2068128230	19120	19120	19120	19120	0
149	20231129	165400	2068128230	19120	19120	19120	19120	0
150	20231129	165300	2068128230	19120	19120	19120	19120	0
151	20231129	165200	2068128230	19120	19120	19120	19120	0
152	20231129	165100	2068128230	19120	19120	19120	19120	3806
153	20231129	165000	2068128230	19120	19120	19120	19120	0
154	20231129	164900	2068128230	19120	19120	19120	19120	0
155	20231129	164800	2068128230	19120	19120	19120	19120	0
156	20231129	164700	2068128230	19120	19120	19120	19120	0
157	20231129	164600	2068128230	19120	19120	19120	19120	0
158	20231129	164500	2068128230	19120	19120	19120	19120	0
159	20231129	164400	2068128230	19120	19120	19120	19120	0
160	20231129	164300	2068128230	19120	19120	19120	19120	0
161	20231129	164200	2068128230	19120	19120	19120	19120	0
162	20231129	164100	2068128230	19120	19120	19120	19120	0
163	20231129	164000	2068128230	19120	19120	19120	19120	0
164	20231129	163900	2068128230	19120	19120	19120	19120	0
165	20231129	163800	2068128230	19120	19120	19120	19120	0
166	20231129	163700	2068128230	19120	19120	19120	19120	0
167	20231129	163600	2068128230	19120	19120	19120	19120	0
168	20231129	163500	2068128230	19120	19120	19120	19120	0
169	20231129	163400	2068128230	19120	19120	19120	19120	0
170	20231129	163300	2068128230	19120	19120	19120	19120	0
171	20231129	163200	2068128230	19120	19120	19120	19120	0
172	20231129	163100	2068128230	19120	19120	19120	19120	0
173	20231129	163000	2068128230	19120	19120	19120	19120	0
174	20231129	162900	2068128230	19120	19120	19120	19120	0
175	20231129	162800	2068128230	19120	19120	19120	19120	0
176	20231129	162700	2068128230	19120	19120	19120	19120	0
177	20231129	162600	2068128230	19120	19120	19120	19120	0
178	20231129	162500	2068128230	19120	19120	19120	19120	0
179	20231129	162400	2068128230	19120	19120	19120	19120	0
180	20231129	162300	2068128230	19120	19120	19120	19120	0
181	20231129	162200	2068128230	19120	19120	19120	19120	0
182	20231129	162100	2068128230	19120	19120	19120	19120	3806
183	20231129	162000	2068128230	19120	19120	19120	19120	0
184	20231129	161900	2068128230	19120	19120	19120	19120	0
185	20231129	161800	2068128230	19120	19120	19120	19120	0
186	20231129	161700	2068128230	19120	19120	19120	19120	0
187	20231129	161600	2068128230	19120	19120	19120	19120	0
188	20231129	161500	2068128230	19120	19120	19120	19120	0
189	20231129	161400	2068128230	19120	19120	19120	19120	0
190	20231129	161300	2068128230	19120	19120	19120	19120	0
191	20231129	161200	2068128230	19120	19120	19120	19120	0
192	20231129	161100	2068128230	19120	19120	19120	19120	0
193	20231129	161000	2068128230	19120	19120	19120	19120	0
194	20231129	160900	2068128230	19120	19120	19120	19120	0
195	20231129	160800	2068128230	19120	19120	19120	19120	0
196	20231129	160700	2068128230	19120	19120	19120	19120	0
197	20231129	160600	2068128230	19120	19120	19120	19120	0
198	20231129	160500	2068128230	19120	19120	19120	19120	0
199	20231129	160400	2068128230	19120	19120	19120	19120	0
200	20231129	160300	2068128230	19120	19120	19120	19120	0
201	20231129	160200	2068128230	19120	19120	19120	19120	0
202	20231129	160100	2068128230	19120	19120	19120	19120	0
203	20231129	160000	2068128230	19120	19120	19120	19120	0
204	20231129	155900	2068128230	19120	19120	19120	19120	0
205	20231129	155800	2068128230	19120	19120	19120	19120	0
206	20231129	155700	2068128230	19120	19120	19120	19120	0
207	20231129	155600	2068128230	19120	19120	19120	19120	0
208	20231129	155500	2068128230	19120	19120	19120	19120	0
209	20231129	155400	2068128230	19120	19120	19120	19120	0
210	20231129	155300	2068128230	19120	19120	19120	19120	0
211	20231129	155200	2068128230	19120	19120	19120	19120	0
212	20231129	155100	2068128230	19120	19120	19120	19120	3806
213	20231129	155000	2068128230	19120	19120	19120	19120	0
214	20231129	154900	2068128230	19120	19120	19120	19120	0
215	20231129	154800	2068128230	19120	19120	19120	19120	0
216	20231129	154700	2068128230	19120	19120	19120	19120	0
217	20231129	154600	2068128230	19120	19120	19120	19120	0
218	20231129	154500	2068128230	19120	19120	19120	19120	0
219	20231129	154400	2068128230	19120	19120	19120	19120	0
220	20231129	154300	2068128230	19120	19120	19120	19120	0
221	20231129	154200	2068128230	19120	19120	19120	19120	0
222	20231129	154100	2068128230	19120	19120	19120	19120	0
223	20231129	154000	2068128230	19120	19120	19120	19120	0
224	20231129	153900	2068128230	19120	19120	19120	19120	0
225	20231129	153800	2068128230	19120	19120	19120	19120	0
226	20231129	153700	2068128230	19120	19120	19120	19120	0
227	20231129	153600	2068128230	19120	19120	19120	19120	0
228	20231129	153500	2068128230	19120	19120	19120	19120	0
229	20231129	153400	2068128230	19120	19120	19120	19120	0
230	20231129	153300	2068128230	19120	19120	19120	19120	0
231	20231129	153200	2068128230	19120	19120	19120	19120	0
232	20231129	153100	2068128230	19120	19120	19120	19120	0
233	20231129	153000	2068128230	19120	19120	19120	19120	3806
234	20231129	152900	1995357510	19090	19090	19090	19090	0
235	20231129	152800	1995357510	19090	19090	19090	19090	0
236	20231129	152700	1995357510	19090	19090	19090	19090	0
237	20231129	152600	1995357510	19090	19090	19090	19090	0
238	20231129	152500	1995357510	19090	19090	19090	19090	0
239	20231129	152400	1995357510	19090	19090	19090	19090	0
240	20231129	152300	1995357510	19090	19090	19090	19090	0
241	20231129	152200	1995357510	19090	19090	19090	19090	0
242	20231129	152100	1995357510	19090	19090	19090	19090	0
243	20231129	152000	1995357510	19090	19090	19090	19090	0
244	20231129	151900	1995357510	19090	19020	19100	19020	609
245	20231129	151800	1983748840	19100	19010	19100	19010	438
246	20231129	151700	1975403110	19020	19030	19090	19010	687
247	20231129	151600	1962303910	19000	19020	19100	19000	1082
248	20231129	151500	1941694830	19090	18990	19090	18990	942
249	20231129	151400	1923758670	19000	19050	19080	19000	540
250	20231129	151300	1913460450	18990	19010	19050	18990	1220
251	20231129	151200	1890272540	19010	19010	19010	19010	29
252	20231129	151100	1889721250	19000	18990	19000	18970	1476
253	20231129	151000	1861689970	18970	18950	18970	18950	204
254	20231129	150900	1857821930	18960	18950	18960	18950	198
255	20231129	150800	1854068010	18960	18960	18960	18950	231
256	20231129	150700	1849688270	18950	18960	18960	18950	41
257	20231129	150600	1848911310	18950	18930	18950	18930	140
258	20231129	150500	1846258530	18940	18940	18940	18940	0
259	20231129	150400	1846258530	18940	18960	18960	18940	61
260	20231129	150300	1845102280	18940	18940	18940	18930	21
261	20231129	150200	1844704550	18920	18920	18920	18920	0
262	20231129	150100	1844704550	18920	18950	18950	18920	50
263	20231129	150000	1843758490	18960	18930	18960	18920	254
264	20231129	145900	1838947920	18930	18950	18950	18930	413
265	20231129	145800	1831128940	18950	18950	18950	18950	31
266	20231129	145700	1830541490	18950	18950	18950	18950	18
267	20231129	145600	1830200390	18950	18950	18970	18950	72
268	20231129	145500	1828835970	18930	18930	18930	18930	0
269	20231129	145400	1828835970	18930	18930	18930	18930	169
270	20231129	145300	1825636800	18930	18920	18930	18920	625
271	20231129	145200	1813805720	18920	18920	18920	18920	2
272	20231129	145100	1813767880	18930	18900	18930	18900	267
273	20231129	145000	1808717510	18890	18890	18890	18890	36
274	20231129	144900	1808037470	18900	18910	18910	18880	1954
275	20231129	144800	1771119400	18900	18920	18920	18900	129
276	20231129	144700	1768680510	18920	18900	18920	18900	125
277	20231129	144600	1766316390	18900	18900	18900	18890	1065
278	20231129	144500	1746189000	18900	18900	18900	18900	6
279	20231129	144400	1746075600	18910	18910	18910	18900	471
280	20231129	144300	1737173090	18910	18900	18920	18900	768
281	20231129	144200	1722650290	18900	18900	18900	18900	840
282	20231129	144100	1706774290	18910	18910	18920	18910	438
283	20231129	144000	1698490510	18910	18910	18910	18910	392
284	20231129	143900	1691077790	18910	18900	18910	18900	168
285	20231129	143800	1687901710	18910	18910	18910	18910	140
286	20231129	143700	1685254310	18910	18920	18920	18900	311
287	20231129	143600	1679374750	18920	18920	18930	18910	150
288	20231129	143500	1676537920	18930	18910	18960	18910	968
289	20231129	143400	1658225660	18910	18900	18910	18900	144
290	20231129	143300	1655503930	18900	18910	18910	18900	403
291	20231129	143200	1647887070	18900	18910	18910	18900	173
292	20231129	143100	1644616360	18910	18920	18920	18900	40
293	20231129	143000	1643859960	18910	18910	18910	18900	278
294	20231129	142900	1638604540	18910	18900	18910	18900	395
295	20231129	142800	1631139010	18900	18900	18900	18900	26
296	20231129	142700	1630647610	18900	18900	18900	18900	259
297	20231129	142600	1625752510	18900	18900	18900	18900	108
298	20231129	142500	1623711310	18900	18900	18900	18900	121
299	20231129	142400	1621424410	18900	18890	18900	18890	2
300	20231129	142300	1621386620	18900	18910	18910	18890	1264
301	20231129	142200	1597497600	18910	18910	18910	18900	650
302	20231129	142100	1585208100	18940	18920	18940	18920	54
303	20231129	142000	1584185500	18920	18940	18940	18920	34
304	20231129	141900	1583541980	18920	18930	18940	18920	122
305	20231129	141800	1581233430	18930	18930	18930	18930	30
306	20231129	141700	1580665530	18910	18910	18910	18910	0
307	20231129	141600	1580665530	18910	18930	18930	18910	621
308	20231129	141500	1568920370	18930	18930	18930	18930	91
309	20231129	141400	1567197740	18930	18940	18940	18930	543
310	20231129	141300	1556918150	18950	18940	18950	18940	133
311	20231129	141200	1554399120	18950	18950	18950	18940	227
312	20231129	141100	1550098510	18960	18960	18960	18960	27
313	20231129	141000	1549586590	18960	18970	18970	18960	174
314	20231129	140900	1546287440	18980	18980	18980	18980	79
315	20231129	140800	1544788020	18980	18960	18980	18960	74
316	20231129	140700	1543384880	18960	18960	18960	18960	0
317	20231129	140600	1543384880	18960	18960	18960	18960	1
318	20231129	140500	1543365920	18950	18940	18950	18940	204
319	20231129	140400	1539500190	18950	18950	18950	18950	42
320	20231129	140300	1538704290	18950	18980	18980	18940	1184
321	20231129	140200	1516264480	18980	18970	18980	18970	278
322	20231129	140100	1510990300	18980	18980	18980	18980	8
323	20231129	140000	1510838460	18980	18980	18980	18980	30
324	20231129	135900	1510269060	18980	18980	18980	18980	6
325	20231129	135800	1510155180	18970	18970	18970	18970	150
326	20231129	135700	1507309680	18970	18970	18970	18970	19
327	20231129	135600	1506949250	18960	18960	18960	18960	13
328	20231129	135500	1506702770	18960	18980	18980	18960	1193
329	20231129	135400	1484072500	18980	18990	18990	18970	622
330	20231129	135300	1472266850	19000	19000	19000	19000	32
331	20231129	135200	1471658850	19000	19000	19000	19000	1
332	20231129	135100	1471639850	18990	18990	18990	18990	44
333	20231129	135000	1470804290	19000	19000	19000	19000	595
334	20231129	134900	1459499290	19000	19010	19010	19000	185
335	20231129	134800	1455983710	19010	19010	19010	19010	61
336	20231129	134700	1454824100	19010	19000	19010	19000	13
337	20231129	134600	1454577020	19000	19000	19000	19000	0
338	20231129	134500	1454577020	19000	19000	19000	19000	215
339	20231129	134400	1450492020	19000	19010	19010	19000	131
340	20231129	134300	1448002570	19010	19010	19010	19010	6
341	20231129	134200	1447888510	19000	19020	19020	19000	109
342	20231129	134100	1445817180	19010	19020	19020	19010	13
343	20231129	134000	1445569930	19010	19010	19010	19010	180
344	20231129	133900	1442148130	19020	19020	19020	19020	12
345	20231129	133800	1441919890	19000	19000	19000	19000	7
346	20231129	133700	1441786890	19000	19000	19000	19000	1
347	20231129	133600	1441767890	19000	19000	19000	19000	112
348	20231129	133500	1439639890	19000	19000	19000	19000	47
349	20231129	133400	1438746890	19000	19000	19000	19000	0
350	20231129	133300	1438746890	19000	19000	19000	19000	74
351	20231129	133200	1437340890	19000	19000	19000	19000	101
352	20231129	133100	1435421890	19000	19000	19000	19000	7
353	20231129	133000	1435288890	19000	18990	19000	18990	2
354	20231129	132900	1435250900	18990	19000	19000	18990	238
355	20231129	132800	1430731080	19000	19000	19000	19000	75
356	20231129	132700	1429306080	19000	19000	19000	19000	61
357	20231129	132600	1428147080	19000	19000	19000	19000	19
358	20231129	132500	1427786080	18990	18990	18990	18990	340
359	20231129	132400	1421329480	18990	18990	18990	18990	582
360	20231129	132300	1410277300	19000	19000	19000	19000	1126
361	20231129	132200	1388883300	19010	19010	19010	19010	17
362	20231129	132100	1388560130	19000	19010	19010	19000	242
363	20231129	132000	1383961770	19000	19020	19020	19000	1363
364	20231129	131900	1358052230	19020	19020	19020	19020	118
365	20231129	131800	1355807870	19030	19030	19030	19030	30
366	20231129	131700	1355236970	19020	19020	19020	19020	0
367	20231129	131600	1355236970	19020	19030	19030	19010	660
368	20231129	131500	1342682380	19030	19030	19030	19030	3
369	20231129	131400	1342625290	19040	19040	19040	19040	58
370	20231129	131300	1341520970	19040	19040	19040	19040	26
371	20231129	131200	1341025930	19040	19040	19040	19040	58
372	20231129	131100	1339921610	19040	19040	19040	19040	34
373	20231129	131000	1339274250	19040	19040	19040	19040	36
374	20231129	130900	1338588810	19060	19050	19060	19050	11
375	20231129	130800	1338379250	19050	19050	19050	19050	290
376	20231129	130700	1332854750	19050	19050	19050	19050	63
377	20231129	130600	1331654600	19040	19030	19040	19030	79
378	20231129	130500	1330151130	19040	19030	19040	19030	126
379	20231129	130400	1327753070	19030	19030	19030	19030	179
380	20231129	130300	1324346700	19030	19030	19030	19030	0
381	20231129	130200	1324346700	19030	19030	19030	19030	21
382	20231129	130100	1323947070	19020	19020	19020	19020	20
383	20231129	130000	1323566670	19020	19010	19020	19010	344
384	20231129	125900	1317027220	19010	19010	19010	19010	5
385	20231129	125800	1316932170	19000	19000	19000	19000	34
386	20231129	125700	1316286170	19000	19010	19010	19000	226
387	20231129	125600	1311992160	19000	19000	19000	19000	70
388	20231129	125500	1310662160	19000	19000	19000	19000	114
389	20231129	125400	1308496160	19000	19010	19010	19000	287
390	20231129	125300	1303043010	19010	19000	19010	19000	513
391	20231129	125200	1293295730	19000	19000	19000	19000	20
392	20231129	125100	1292915730	19030	19030	19030	19030	5
393	20231129	125000	1292820580	19030	19010	19030	19010	120
394	20231129	124900	1290539280	19010	19010	19010	19010	201
395	20231129	124800	1286718270	19030	19010	19030	19010	263
396	20231129	124700	1281718440	19000	19010	19010	19000	468
397	20231129	124600	1272825760	19010	19010	19010	19010	86
398	20231129	124500	1271190900	19010	19010	19010	19010	0
399	20231129	124400	1271190900	19010	19010	19010	19010	51
400	20231129	124300	1270221390	19010	19020	19020	19010	627
401	20231129	124200	1258298900	19050	19050	19050	19050	0
402	20231129	124100	1258298900	19050	19050	19050	19050	1
403	20231129	124000	1258279850	19020	19020	19020	19020	15
404	20231129	123900	1257994550	19040	19040	19040	19040	52
405	20231129	123800	1257004470	19040	19020	19040	19020	151
406	20231129	123700	1254131450	19020	19020	19020	19020	2
407	20231129	123600	1254093410	19020	19030	19030	19020	89
408	20231129	123500	1252400410	19030	19030	19040	19020	686
409	20231129	123400	1239344950	19030	19030	19030	19030	14
410	20231129	123300	1239078530	19030	19030	19030	19030	0
411	20231129	123200	1239078530	19030	19030	19030	19030	4
412	20231129	123100	1239002410	19010	19010	19010	19010	0
413	20231129	123000	1239002410	19010	19010	19030	19000	598
414	20231129	122900	1227633940	19010	19030	19030	19010	171
415	20231129	122800	1224381480	19030	19030	19030	19030	0
416	20231129	122700	1224381480	19030	19030	19030	19030	1
417	20231129	122600	1224362450	19030	19030	19030	19020	96
418	20231129	122500	1222536010	19030	19030	19030	19030	13
419	20231129	122400	1222288620	19030	19030	19030	19030	5
420	20231129	122300	1222193470	19030	19030	19030	19030	5
421	20231129	122200	1222098320	19030	19030	19030	19030	6
422	20231129	122100	1221984140	19030	19030	19030	19030	34
423	20231129	122000	1221337120	19030	19030	19030	19030	5
424	20231129	121900	1221241970	19030	19030	19030	19030	1
425	20231129	121800	1221222940	19010	19010	19010	19010	0
426	20231129	121700	1221222940	19010	19010	19010	19010	12
427	20231129	121600	1220994820	19010	19010	19010	19000	113
428	20231129	121500	1218846700	19010	19010	19010	19010	38
429	20231129	121400	1218124320	19030	19030	19030	19030	0
430	20231129	121300	1218124320	19030	19030	19030	19030	0
431	20231129	121200	1218124320	19030	19030	19030	19000	1411
432	20231129	121100	1191299320	19040	19030	19040	19030	9
433	20231129	121000	1191127970	19040	19040	19040	19040	21
434	20231129	120900	1190728130	19050	19050	19050	19050	16
435	20231129	120800	1190423330	19050	19050	19050	19050	8
436	20231129	120700	1190270930	19050	19050	19050	19050	8
437	20231129	120600	1190118530	19050	19050	19050	19050	16
438	20231129	120500	1189813730	19050	19050	19050	19050	1
439	20231129	120400	1189794680	19040	19040	19040	19040	11
440	20231129	120300	1189585240	19040	19020	19040	19020	60
441	20231129	120200	1188443860	19030	19030	19030	19010	190
442	20231129	120100	1184828180	19030	19030	19030	19030	8
443	20231129	120000	1184675940	19020	19020	19020	19020	20
444	20231129	115900	1184295540	19020	19020	19020	19020	6
445	20231129	115800	1184181420	19000	19010	19030	19000	60
446	20231129	115700	1183039940	19000	19000	19000	19000	0
447	20231129	115600	1183039940	19000	19000	19000	19000	0
448	20231129	115500	1183039940	19000	18990	19000	18990	11
449	20231129	115400	1182830950	18990	18980	18990	18980	49
450	20231129	115300	1181900450	18990	18990	18990	18990	9
451	20231129	115200	1181729540	18980	18980	18980	18980	8
452	20231129	115100	1181577700	18980	18980	18980	18980	22
453	20231129	115000	1181160140	18980	18990	18990	18980	190
454	20231129	114900	1177553830	18990	18990	18990	18990	13
455	20231129	114800	1177306960	18980	18970	18980	18970	11
456	20231129	114700	1177098280	18990	18990	18990	18990	0
457	20231129	114600	1177098280	18990	18990	18990	18990	61
458	20231129	114500	1175939890	18990	18990	18990	18990	10
459	20231129	114400	1175749990	18990	18980	18990	18980	26
460	20231129	114300	1175256480	18980	18980	18980	18970	19
461	20231129	114200	1174895930	18980	18980	18980	18980	365
462	20231129	114100	1167968230	18980	18990	18990	18970	772
463	20231129	114000	1153319760	19000	19000	19000	19000	1
464	20231129	113900	1153300760	18990	19010	19010	18990	1097
465	20231129	113800	1132453680	19010	19010	19030	19010	112
466	20231129	113700	1130322460	19030	19030	19030	19030	101
467	20231129	113600	1128400430	19020	19030	19030	19020	15
468	20231129	113500	1128115020	19020	19010	19020	19010	29
469	20231129	113400	1127563570	19010	19010	19010	19010	27
470	20231129	113300	1127050300	19000	19030	19030	19000	105
471	20231129	113200	1125052180	19030	19030	19030	19030	0
472	20231129	113100	1125052180	19030	19030	19030	19030	7
473	20231129	113000	1124918970	19000	19010	19030	19000	1253
474	20231129	112900	1101094800	19000	19000	19000	19000	0
475	20231129	112800	1101094800	19000	19010	19010	19000	226
476	20231129	112700	1096798560	19010	19010	19010	19010	0
477	20231129	112600	1096798560	19010	19000	19010	19000	83
478	20231129	112500	1095221150	18990	19000	19000	18990	532
479	20231129	112400	1085117840	19010	19010	19010	19010	56
480	20231129	112300	1084053280	19000	19010	19010	19000	21
481	20231129	112200	1083654080	19010	19000	19010	19000	48
482	20231129	112100	1082742070	19000	19000	19000	19000	51
483	20231129	112000	1081773070	19010	19020	19020	19010	103
484	20231129	111900	1079814740	19010	19010	19010	19010	28
485	20231129	111800	1079282460	19020	19020	19020	19020	0
486	20231129	111700	1079282460	19020	19020	19020	19020	20
487	20231129	111600	1078902060	19020	19020	19020	19020	29
488	20231129	111500	1078350480	19020	19000	19020	19000	43
489	20231129	111400	1077533260	18990	18980	18990	18980	481
490	20231129	111300	1068401470	18970	18970	18970	18960	130
491	20231129	111200	1065935380	18960	18960	18970	18960	1458
492	20231129	111100	1038287200	18960	18970	18970	18960	55
493	20231129	111000	1037244200	18970	18970	18970	18970	50
494	20231129	110900	1036295700	18970	18970	18970	18970	21
495	20231129	110800	1035897330	18970	18970	18970	18970	1
496	20231129	110700	1035878360	18950	18960	18970	18950	211
497	20231129	110600	1031877510	18950	18970	18970	18950	254
498	20231129	110500	1027061650	18960	18960	18970	18960	39
499	20231129	110400	1026322010	18960	18960	18960	18960	2
500	20231129	110300	1026284090	18960	18980	18980	18960	19
501	20231129	110200	1025923620	18980	18980	18980	18980	21
502	20231129	110100	1025525040	18980	18970	18980	18970	203
503	20231129	110000	1021674120	18970	18970	18970	18970	11
504	20231129	105900	1021465450	18950	18950	18950	18950	213
505	20231129	105800	1017429100	18940	19020	19020	18890	4526
506	20231129	105700	931737080	19020	19000	19020	19000	220
507	20231129	105600	927556330	19000	19000	19000	19000	1
508	20231129	105500	927537330	18990	18990	18990	18990	1
509	20231129	105400	927518340	19000	19010	19010	19000	2
510	20231129	105300	927480330	18970	18970	18970	18970	663
511	20231129	105200	914903220	18970	18970	18970	18970	30
512	20231129	105100	914334120	18960	18970	18970	18960	234
513	20231129	105000	909895150	18970	18980	19000	18970	520
514	20231129	104900	900029930	18980	18980	18980	18980	93
515	20231129	104800	898264790	18970	18970	18970	18970	100
516	20231129	104700	896367790	18970	19000	19000	18970	509
517	20231129	104600	886704200	19000	19020	19020	19000	181
518	20231129	104500	883262370	19020	19030	19030	19020	37
519	20231129	104400	882558620	19040	19040	19040	19040	101
520	20231129	104300	880635580	19040	19040	19040	19040	5
521	20231129	104200	880540380	19040	19030	19040	19030	261
522	20231129	104100	875571610	19020	19020	19020	19020	3
523	20231129	104000	875514550	19030	19030	19030	19030	55
524	20231129	103900	874467900	19030	19030	19030	19030	64
525	20231129	103800	873249980	19040	19040	19040	19030	68
526	20231129	103700	871955780	19030	19040	19040	19030	55
527	20231129	103600	870909090	19040	19040	19040	19040	226
528	20231129	103500	866606050	19030	19040	19040	19030	498
529	20231129	103400	857124150	19040	19040	19040	19040	7
530	20231129	103300	856990870	19040	19050	19050	19040	389
531	20231129	103200	849580430	19050	19050	19050	19050	1
532	20231129	103100	849561380	19040	19040	19040	19030	11
533	20231129	103000	849351950	19040	19040	19040	19040	2
534	20231129	102900	849313870	19040	19040	19040	19040	8
535	20231129	102800	849161550	19050	19050	19050	19050	136
536	20231129	102700	846570750	19050	19030	19050	19030	171
537	20231129	102600	843316220	19030	19030	19030	19030	1
538	20231129	102500	843297190	19020	19020	19020	19020	0
539	20231129	102400	843297190	19020	18990	19020	18990	463
540	20231129	102300	834503840	18990	18980	18990	18980	130
541	20231129	102200	832036340	18980	18980	18980	18980	41
542	20231129	102100	831258160	18980	18990	18990	18980	103
543	20231129	102000	829302220	18990	18990	18990	18990	0
544	20231129	101900	829302220	18990	18990	18990	18980	273
545	20231129	101800	824118950	19010	18990	19010	18990	253
546	20231129	101700	819314290	18970	18970	18970	18970	0
547	20231129	101600	819314290	18970	18940	18970	18940	210
548	20231129	101500	815336380	18930	18920	18930	18910	309
549	20231129	101400	809490710	18920	18940	18940	18920	131
550	20231129	101300	807010590	18940	18940	18940	18930	27
551	20231129	101200	806499220	18940	18940	18940	18930	248
552	20231129	101100	801802890	18940	18940	18950	18930	189
553	20231129	101000	798223400	18940	18950	18950	18940	62
554	20231129	100900	797048510	18950	18960	18960	18950	96
555	20231129	100800	795228360	18940	18940	18940	18940	45
556	20231129	100700	794376060	18930	18930	18930	18920	1005
557	20231129	100600	775351420	18970	18970	18970	18970	19
558	20231129	100500	774990990	18970	18920	18970	18920	1903
559	20231129	100400	738978400	18920	18970	18970	18920	100
560	20231129	100300	737086350	18920	18920	18920	18910	319
561	20231129	100200	731050880	18920	18920	18920	18920	96
562	20231129	100100	729234560	18920	18920	18920	18920	69
563	20231129	100000	727929080	18900	18950	18950	18900	1257
564	20231129	095900	704170050	18910	18960	18960	18900	514
565	20231129	095800	694448990	18970	18930	19040	18930	503
566	20231129	095700	684888600	18920	18880	18920	18880	1045
567	20231129	095600	665151380	18890	18910	18910	18890	130
568	20231129	095500	662694570	18920	18910	18920	18910	161
569	20231129	095400	659649900	18880	18880	18880	18880	99
570	20231129	095300	657780780	18870	18860	18880	18860	1522
571	20231129	095200	629058190	18860	18890	18890	18860	1087
572	20231129	095100	608541890	18890	18880	18890	18880	257
573	20231129	095000	603689530	18890	18860	18890	18860	1023
574	20231129	094900	584391730	18860	18860	18870	18860	419
575	20231129	094800	576489340	18850	18870	18870	18850	49
576	20231129	094700	575565210	18850	18870	18880	18850	184
577	20231129	094600	572095110	18840	18840	18840	18840	0
578	20231129	094500	572095110	18840	18850	18850	18830	1426
579	20231129	094400	545230930	18850	18880	18880	18850	695
580	20231129	094300	532119020	18870	18910	18910	18870	1653
581	20231129	094200	500894650	18910	18960	18960	18910	86
582	20231129	094100	499267060	18910	18910	18910	18900	2337
583	20231129	094000	455085120	18910	18930	18930	18910	572
584	20231129	093900	444266590	18910	18900	18910	18900	339
585	20231129	093800	437857150	18910	18920	18940	18910	1361
586	20231129	093700	412116920	18920	18970	18970	18920	4638
587	20231129	093600	324277970	18970	18980	19000	18970	202
588	20231129	093500	320445990	18970	18980	18980	18970	193
589	20231129	093400	316784760	18970	18970	18970	18970	223
590	20231129	093300	312554450	18960	18970	18970	18960	1123
591	20231129	093200	291262270	18970	18990	18990	18960	774
592	20231129	093100	276579530	19010	19010	19010	19010	15
593	20231129	093000	276294380	18980	19000	19000	18970	697
594	20231129	092900	263064270	19000	19000	19000	19000	92
595	20231129	092800	261316270	18990	18990	18990	18990	495
596	20231129	092700	251916220	19000	19000	19000	19000	327
597	20231129	092600	245703220	19000	19020	19020	19000	724
598	20231129	092500	231935270	19020	19040	19040	19020	11
599	20231129	092400	231725850	19020	19020	19040	19020	44
600	20231129	092300	230888950	19020	19040	19040	19020	23
601	20231129	092200	230451470	19020	19050	19050	19020	246
602	20231129	092100	225767680	19050	19070	19070	19030	145
603	20231129	092000	223006980	19090	19050	19090	19050	254
604	20231129	091900	218163790	19060	19050	19060	19050	2
605	20231129	091800	218125680	19040	19030	19040	19030	452
606	20231129	091700	209523640	19000	18990	19000	18970	836
607	20231129	091600	193649800	19000	18990	19000	18990	207
608	20231129	091500	189716810	19000	18990	19000	18990	178
609	20231129	091400	186336280	18980	19000	19000	18980	613
610	20231129	091300	174696500	19000	19000	19000	19000	249
611	20231129	091200	169965500	19000	19000	19000	19000	135
612	20231129	091100	167400500	19010	19000	19010	19000	243
613	20231129	091000	162783470	19000	19010	19010	19000	723
614	20231129	090900	149045450	19000	19020	19020	19000	45
615	20231129	090800	148190250	19020	18950	19020	18950	575
616	20231129	090700	137266980	18950	18990	18990	18950	590
617	20231129	090600	126078590	19030	18990	19030	18960	930
618	20231129	090500	108435160	19040	19040	19040	18990	302
619	20231129	090400	102693480	19040	19010	19040	18970	507
620	20231129	090300	93064730	19010	19000	19040	19000	382
621	20231129	090200	85805490	18950	19010	19010	18930	2193
622	20231129	090100	44186800	19010	19100	19130	19010	1467
623	20231129	090000	16227740	19100	19140	19190	19070	849