KissMeData/006620/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	184700	439247620	5240	5240	5240	5240	1201
3	20231129	184600	439247620	5240	5240	5240	5240	0
4	20231129	184500	439247620	5240	5240	5240	5240	0
5	20231129	184400	439247620	5240	5240	5240	5240	0
6	20231129	184300	439247620	5240	5240	5240	5240	0
7	20231129	184200	439247620	5240	5240	5240	5240	0
8	20231129	184100	439247620	5240	5240	5240	5240	0
9	20231129	184000	439247620	5240	5240	5240	5240	0
10	20231129	183900	439247620	5240	5240	5240	5240	0
11	20231129	183800	439247620	5240	5240	5240	5240	0
12	20231129	183700	439247620	5240	5240	5240	5240	0
13	20231129	183600	439247620	5240	5240	5240	5240	0
14	20231129	183500	439247620	5240	5240	5240	5240	0
15	20231129	183400	439247620	5240	5240	5240	5240	0
16	20231129	183300	439247620	5240	5240	5240	5240	0
17	20231129	183200	439247620	5240	5240	5240	5240	0
18	20231129	183100	439247620	5240	5240	5240	5240	0
19	20231129	183000	439247620	5240	5240	5240	5240	0
20	20231129	182900	439247620	5240	5240	5240	5240	0
21	20231129	182800	439247620	5240	5240	5240	5240	0
22	20231129	182700	439247620	5240	5240	5240	5240	0
23	20231129	182600	439247620	5240	5240	5240	5240	0
24	20231129	182500	439247620	5240	5240	5240	5240	0
25	20231129	182400	439247620	5240	5240	5240	5240	0
26	20231129	182300	439247620	5240	5240	5240	5240	0
27	20231129	182200	439247620	5240	5240	5240	5240	0
28	20231129	182100	439247620	5240	5240	5240	5240	0
29	20231129	182000	439247620	5240	5240	5240	5240	0
30	20231129	181900	439247620	5240	5240	5240	5240	0
31	20231129	181800	439247620	5240	5240	5240	5240	0
32	20231129	181700	439247620	5240	5240	5240	5240	1201
33	20231129	181600	439247620	5240	5240	5240	5240	0
34	20231129	181500	439247620	5240	5240	5240	5240	0
35	20231129	181400	439247620	5240	5240	5240	5240	0
36	20231129	181300	439247620	5240	5240	5240	5240	0
37	20231129	181200	439247620	5240	5240	5240	5240	0
38	20231129	181100	439247620	5240	5240	5240	5240	0
39	20231129	181000	439247620	5240	5240	5240	5240	0
40	20231129	180900	439247620	5240	5240	5240	5240	0
41	20231129	180800	439247620	5240	5240	5240	5240	0
42	20231129	180700	439247620	5240	5240	5240	5240	0
43	20231129	180600	439247620	5240	5240	5240	5240	0
44	20231129	180500	439247620	5240	5240	5240	5240	0
45	20231129	180400	439247620	5240	5240	5240	5240	0
46	20231129	180300	439247620	5240	5240	5240	5240	0
47	20231129	180200	439247620	5240	5240	5240	5240	0
48	20231129	180100	439247620	5240	5240	5240	5240	0
49	20231129	180000	439247620	5240	5240	5240	5240	0
50	20231129	175900	439247620	5240	5240	5240	5240	0
51	20231129	175800	439247620	5240	5240	5240	5240	0
52	20231129	175700	439247620	5240	5240	5240	5240	0
53	20231129	175600	439247620	5240	5240	5240	5240	0
54	20231129	175500	439247620	5240	5240	5240	5240	0
55	20231129	175400	439247620	5240	5240	5240	5240	0
56	20231129	175300	439247620	5240	5240	5240	5240	0
57	20231129	175200	439247620	5240	5240	5240	5240	0
58	20231129	175100	439247620	5240	5240	5240	5240	0
59	20231129	175000	439247620	5240	5240	5240	5240	0
60	20231129	174900	439247620	5240	5240	5240	5240	0
61	20231129	174800	439247620	5240	5240	5240	5240	0
62	20231129	174700	439247620	5240	5240	5240	5240	1201
63	20231129	174600	439247620	5240	5240	5240	5240	0
64	20231129	174500	439247620	5240	5240	5240	5240	0
65	20231129	174400	439247620	5240	5240	5240	5240	0
66	20231129	174300	439247620	5240	5240	5240	5240	0
67	20231129	174200	439247620	5240	5240	5240	5240	0
68	20231129	174100	439247620	5240	5240	5240	5240	0
69	20231129	174000	439247620	5240	5240	5240	5240	0
70	20231129	173900	439247620	5240	5240	5240	5240	0
71	20231129	173800	439247620	5240	5240	5240	5240	0
72	20231129	173700	439247620	5240	5240	5240	5240	0
73	20231129	173600	439247620	5240	5240	5240	5240	0
74	20231129	173500	439247620	5240	5240	5240	5240	0
75	20231129	173400	439247620	5240	5240	5240	5240	0
76	20231129	173300	439247620	5240	5240	5240	5240	0
77	20231129	173200	439247620	5240	5240	5240	5240	0
78	20231129	173100	439247620	5240	5240	5240	5240	0
79	20231129	173000	439247620	5240	5240	5240	5240	0
80	20231129	172900	439247620	5240	5240	5240	5240	0
81	20231129	172800	439247620	5240	5240	5240	5240	0
82	20231129	172700	439247620	5240	5240	5240	5240	0
83	20231129	172600	439247620	5240	5240	5240	5240	0
84	20231129	172500	439247620	5240	5240	5240	5240	0
85	20231129	172400	439247620	5240	5240	5240	5240	0
86	20231129	172300	439247620	5240	5240	5240	5240	0
87	20231129	172200	439247620	5240	5240	5240	5240	0
88	20231129	172100	439247620	5240	5240	5240	5240	0
89	20231129	172000	439247620	5240	5240	5240	5240	0
90	20231129	171900	439247620	5240	5240	5240	5240	0
91	20231129	171800	439247620	5240	5240	5240	5240	0
92	20231129	171700	439247620	5240	5240	5240	5240	1201
93	20231129	171600	439247620	5240	5240	5240	5240	0
94	20231129	171500	439247620	5240	5240	5240	5240	0
95	20231129	171400	439247620	5240	5240	5240	5240	0
96	20231129	171300	439247620	5240	5240	5240	5240	0
97	20231129	171200	439247620	5240	5240	5240	5240	0
98	20231129	171100	439247620	5240	5240	5240	5240	0
99	20231129	171000	439247620	5240	5240	5240	5240	0
100	20231129	170900	439247620	5240	5240	5240	5240	0
101	20231129	170800	439247620	5240	5240	5240	5240	0
102	20231129	170700	439247620	5240	5240	5240	5240	0
103	20231129	170600	439247620	5240	5240	5240	5240	0
104	20231129	170500	439247620	5240	5240	5240	5240	0
105	20231129	170400	439247620	5240	5240	5240	5240	0
106	20231129	170300	439247620	5240	5240	5240	5240	0
107	20231129	170200	439247620	5240	5240	5240	5240	0
108	20231129	170100	439247620	5240	5240	5240	5240	0
109	20231129	170000	439247620	5240	5240	5240	5240	0
110	20231129	165900	439247620	5240	5240	5240	5240	0
111	20231129	165800	439247620	5240	5240	5240	5240	0
112	20231129	165700	439247620	5240	5240	5240	5240	0
113	20231129	165600	439247620	5240	5240	5240	5240	0
114	20231129	165500	439247620	5240	5240	5240	5240	0
115	20231129	165400	439247620	5240	5240	5240	5240	0
116	20231129	165300	439247620	5240	5240	5240	5240	0
117	20231129	165200	439247620	5240	5240	5240	5240	0
118	20231129	165100	439247620	5240	5240	5240	5240	0
119	20231129	165000	439247620	5240	5240	5240	5240	0
120	20231129	164900	439247620	5240	5240	5240	5240	0
121	20231129	164800	439247620	5240	5240	5240	5240	0
122	20231129	164700	439247620	5240	5240	5240	5240	1201
123	20231129	164600	439247620	5240	5240	5240	5240	0
124	20231129	164500	439247620	5240	5240	5240	5240	0
125	20231129	164400	439247620	5240	5240	5240	5240	0
126	20231129	164300	439247620	5240	5240	5240	5240	0
127	20231129	164200	439247620	5240	5240	5240	5240	0
128	20231129	164100	439247620	5240	5240	5240	5240	0
129	20231129	164000	439247620	5240	5240	5240	5240	0
130	20231129	163900	439247620	5240	5240	5240	5240	0
131	20231129	163800	439247620	5240	5240	5240	5240	0
132	20231129	163700	439247620	5240	5240	5240	5240	0
133	20231129	163600	439247620	5240	5240	5240	5240	0
134	20231129	163500	439247620	5240	5240	5240	5240	0
135	20231129	163400	439247620	5240	5240	5240	5240	0
136	20231129	163300	439247620	5240	5240	5240	5240	0
137	20231129	163200	439247620	5240	5240	5240	5240	0
138	20231129	163100	439247620	5240	5240	5240	5240	0
139	20231129	163000	439247620	5240	5240	5240	5240	0
140	20231129	162900	439247620	5240	5240	5240	5240	0
141	20231129	162800	439247620	5240	5240	5240	5240	0
142	20231129	162700	439247620	5240	5240	5240	5240	0
143	20231129	162600	439247620	5240	5240	5240	5240	0
144	20231129	162500	439247620	5240	5240	5240	5240	0
145	20231129	162400	439247620	5240	5240	5240	5240	0
146	20231129	162300	439247620	5240	5240	5240	5240	0
147	20231129	162200	439247620	5240	5240	5240	5240	0
148	20231129	162100	439247620	5240	5240	5240	5240	0
149	20231129	162000	439247620	5240	5240	5240	5240	0
150	20231129	161900	439247620	5240	5240	5240	5240	0
151	20231129	161800	439247620	5240	5240	5240	5240	0
152	20231129	161700	439247620	5240	5240	5240	5240	1201
153	20231129	161600	439247620	5240	5240	5240	5240	0
154	20231129	161500	439247620	5240	5240	5240	5240	0
155	20231129	161400	439247620	5240	5240	5240	5240	0
156	20231129	161300	439247620	5240	5240	5240	5240	0
157	20231129	161200	439247620	5240	5240	5240	5240	0
158	20231129	161100	439247620	5240	5240	5240	5240	0
159	20231129	161000	439247620	5240	5240	5240	5240	0
160	20231129	160900	439247620	5240	5240	5240	5240	0
161	20231129	160800	439247620	5240	5240	5240	5240	0
162	20231129	160700	439247620	5240	5240	5240	5240	0
163	20231129	160600	439247620	5240	5240	5240	5240	0
164	20231129	160500	439247620	5240	5240	5240	5240	0
165	20231129	160400	439247620	5240	5240	5240	5240	0
166	20231129	160300	439247620	5240	5240	5240	5240	0
167	20231129	160200	439247620	5240	5240	5240	5240	0
168	20231129	160100	439247620	5240	5240	5240	5240	0
169	20231129	160000	439247620	5240	5240	5240	5240	0
170	20231129	155900	439247620	5240	5240	5240	5240	0
171	20231129	155800	439247620	5240	5240	5240	5240	0
172	20231129	155700	439247620	5240	5240	5240	5240	0
173	20231129	155600	439247620	5240	5240	5240	5240	0
174	20231129	155500	439247620	5240	5240	5240	5240	0
175	20231129	155400	439247620	5240	5240	5240	5240	0
176	20231129	155300	439247620	5240	5240	5240	5240	0
177	20231129	155200	439247620	5240	5240	5240	5240	0
178	20231129	155100	439247620	5240	5240	5240	5240	0
179	20231129	155000	439247620	5240	5240	5240	5240	0
180	20231129	154900	439247620	5240	5240	5240	5240	0
181	20231129	154800	439247620	5240	5240	5240	5240	0
182	20231129	154700	439247620	5240	5240	5240	5240	1201
183	20231129	154600	439247620	5240	5240	5240	5240	0
184	20231129	154500	439247620	5240	5240	5240	5240	0
185	20231129	154400	439247620	5240	5240	5240	5240	0
186	20231129	154300	439247620	5240	5240	5240	5240	0
187	20231129	154200	439247620	5240	5240	5240	5240	0
188	20231129	154100	439247620	5240	5240	5240	5240	0
189	20231129	154000	439247620	5240	5240	5240	5240	0
190	20231129	153900	439247620	5240	5240	5240	5240	0
191	20231129	153800	439247620	5240	5240	5240	5240	0
192	20231129	153700	439247620	5240	5240	5240	5240	0
193	20231129	153600	439247620	5240	5240	5240	5240	0
194	20231129	153500	439247620	5240	5240	5240	5240	0
195	20231129	153400	439247620	5240	5240	5240	5240	0
196	20231129	153300	439247620	5240	5240	5240	5240	0
197	20231129	153200	439247620	5240	5240	5240	5240	0
198	20231129	153100	439247620	5240	5240	5240	5240	0
199	20231129	153000	439247620	5240	5240	5240	5240	1201
200	20231129	152900	432954380	5260	5260	5260	5260	0
201	20231129	152800	432954380	5260	5260	5260	5260	0
202	20231129	152700	432954380	5260	5260	5260	5260	0
203	20231129	152600	432954380	5260	5260	5260	5260	0
204	20231129	152500	432954380	5260	5260	5260	5260	0
205	20231129	152400	432954380	5260	5260	5260	5260	0
206	20231129	152300	432954380	5260	5260	5260	5260	0
207	20231129	152200	432954380	5260	5260	5260	5260	0
208	20231129	152100	432954380	5260	5260	5260	5260	0
209	20231129	152000	432954380	5260	5260	5260	5260	0
210	20231129	151900	432954380	5260	5250	5260	5240	39
211	20231129	151800	432749410	5250	5250	5250	5240	71
212	20231129	151700	432377330	5260	5260	5260	5260	0
213	20231129	151600	432377330	5260	5250	5260	5250	78
214	20231129	151500	431967090	5240	5250	5250	5240	776
215	20231129	151400	427893260	5250	5250	5250	5250	12
216	20231129	151300	427830260	5240	5240	5240	5240	80
217	20231129	151200	427411060	5250	5260	5260	5250	38
218	20231129	151100	427211540	5270	5270	5270	5270	0
219	20231129	151000	427211540	5270	5270	5270	5270	4
220	20231129	150900	427190460	5280	5280	5280	5280	94
221	20231129	150800	426694140	5290	5290	5290	5290	0
222	20231129	150700	426694140	5290	5290	5290	5290	0
223	20231129	150600	426694140	5290	5290	5290	5290	1
224	20231129	150500	426688850	5280	5270	5310	5270	623
225	20231129	150400	423399270	5250	5270	5270	5250	131
226	20231129	150300	422711500	5270	5270	5270	5270	0
227	20231129	150200	422711500	5270	5270	5270	5270	0
228	20231129	150100	422711500	5270	5270	5270	5270	2
229	20231129	150000	422700960	5270	5270	5270	5270	0
230	20231129	145900	422700960	5270	5270	5270	5270	153
231	20231129	145800	421894650	5270	5270	5270	5270	0
232	20231129	145700	421894650	5270	5270	5270	5270	113
233	20231129	145600	421299140	5270	5270	5270	5270	500
234	20231129	145500	418664140	5250	5250	5250	5250	0
235	20231129	145400	418664140	5250	5250	5250	5250	238
236	20231129	145300	417414640	5250	5250	5250	5250	0
237	20231129	145200	417414640	5250	5250	5250	5250	672
238	20231129	145100	413886640	5250	5250	5250	5250	32
239	20231129	145000	413718640	5250	5240	5250	5240	313
240	20231129	144900	412075560	5240	5240	5240	5240	1160
241	20231129	144800	405997160	5240	5240	5240	5240	202
242	20231129	144700	404938680	5240	5240	5240	5240	0
243	20231129	144600	404938680	5240	5240	5240	5240	35
244	20231129	144500	404755280	5240	5240	5240	5240	80
245	20231129	144400	404336080	5260	5260	5260	5260	1
246	20231129	144300	404330820	5240	5240	5240	5240	0
247	20231129	144200	404330820	5240	5250	5250	5240	179
248	20231129	144100	403391270	5250	5250	5250	5250	0
249	20231129	144000	403391270	5250	5250	5250	5240	1008
250	20231129	143900	398105650	5240	5240	5240	5240	30
251	20231129	143800	397948450	5250	5250	5250	5250	295
252	20231129	143700	396399700	5260	5260	5260	5260	170
253	20231129	143600	395505500	5260	5260	5260	5260	0
254	20231129	143500	395505500	5260	5260	5260	5260	25
255	20231129	143400	395374000	5250	5260	5260	5250	348
256	20231129	143300	393546970	5260	5260	5260	5260	101
257	20231129	143200	393015710	5260	5250	5260	5250	219
258	20231129	143100	391864870	5260	5260	5260	5250	1447
259	20231129	143000	384254930	5260	5280	5280	5260	1661
260	20231129	142900	375503380	5280	5280	5280	5280	0
261	20231129	142800	375503380	5280	5280	5280	5280	55
262	20231129	142700	375212980	5290	5300	5300	5290	74
263	20231129	142600	374820800	5330	5330	5330	5330	0
264	20231129	142500	374820800	5330	5330	5330	5330	0
265	20231129	142400	374820800	5330	5300	5340	5300	689
266	20231129	142300	371168790	5280	5280	5280	5280	0
267	20231129	142200	371168790	5280	5280	5280	5280	0
268	20231129	142100	371168790	5280	5280	5280	5280	0
269	20231129	142000	371168790	5280	5280	5280	5280	1
270	20231129	141900	371163510	5300	5300	5300	5300	80
271	20231129	141800	370739510	5300	5300	5300	5300	0
272	20231129	141700	370739510	5300	5300	5300	5300	5
273	20231129	141600	370713010	5300	5300	5300	5300	60
274	20231129	141500	370395010	5300	5300	5300	5300	0
275	20231129	141400	370395010	5300	5300	5300	5300	0
276	20231129	141300	370395010	5300	5300	5300	5300	0
277	20231129	141200	370395010	5300	5300	5300	5300	8
278	20231129	141100	370352610	5300	5300	5300	5300	0
279	20231129	141000	370352610	5300	5300	5300	5300	1
280	20231129	140900	370347310	5300	5300	5300	5300	0
281	20231129	140800	370347310	5300	5300	5300	5300	0
282	20231129	140700	370347310	5300	5300	5300	5300	50
283	20231129	140600	370082310	5300	5300	5300	5300	117
284	20231129	140500	369462210	5300	5300	5300	5300	600
285	20231129	140400	366282210	5300	5300	5300	5300	800
286	20231129	140300	362042210	5290	5290	5290	5290	3000
287	20231129	140200	346172210	5280	5280	5280	5280	1186
288	20231129	140100	339910130	5280	5270	5280	5270	1814
289	20231129	140000	330339160	5260	5260	5260	5260	0
290	20231129	135900	330339160	5260	5260	5260	5260	0
291	20231129	135800	330339160	5260	5260	5260	5260	200
292	20231129	135700	329287160	5270	5270	5270	5270	100
293	20231129	135600	328760160	5270	5270	5270	5270	0
294	20231129	135500	328760160	5270	5270	5270	5270	0
295	20231129	135400	328760160	5270	5270	5270	5270	0
296	20231129	135300	328760160	5270	5270	5270	5270	0
297	20231129	135200	328760160	5270	5270	5270	5270	37
298	20231129	135100	328565170	5270	5270	5270	5270	0
299	20231129	135000	328565170	5270	5270	5270	5270	0
300	20231129	134900	328565170	5270	5270	5270	5270	0
301	20231129	134800	328565170	5270	5270	5270	5270	0
302	20231129	134700	328565170	5270	5260	5270	5260	101
303	20231129	134600	328033880	5250	5250	5260	5250	12
304	20231129	134500	327970810	5260	5260	5260	5260	2
305	20231129	134400	327960290	5240	5250	5250	5240	179
306	20231129	134300	327020570	5250	5250	5250	5250	0
307	20231129	134200	327020570	5250	5250	5250	5250	40
308	20231129	134100	326810570	5250	5250	5250	5250	1061
309	20231129	134000	321240320	5260	5260	5260	5260	50
310	20231129	133900	320977320	5250	5260	5260	5250	37
311	20231129	133800	320783010	5250	5250	5250	5250	0
312	20231129	133700	320783010	5250	5250	5250	5250	480
313	20231129	133600	318263010	5250	5250	5250	5250	20
314	20231129	133500	318158010	5240	5240	5240	5240	1000
315	20231129	133400	312918010	5250	5250	5250	5250	0
316	20231129	133300	312918010	5250	5250	5250	5250	2
317	20231129	133200	312907510	5250	5250	5250	5250	0
318	20231129	133100	312907510	5250	5250	5250	5250	1
319	20231129	133000	312902260	5250	5250	5250	5250	201
320	20231129	132900	311847010	5250	5250	5250	5250	0
321	20231129	132800	311847010	5250	5250	5250	5250	3
322	20231129	132700	311831260	5250	5250	5250	5250	206
323	20231129	132600	310749760	5250	5250	5250	5250	0
324	20231129	132500	310749760	5250	5240	5250	5240	2
325	20231129	132400	310739270	5240	5240	5240	5240	1
326	20231129	132300	310734030	5240	5240	5240	5240	0
327	20231129	132200	310734030	5240	5240	5240	5240	1000
328	20231129	132100	305494030	5250	5240	5250	5240	3
329	20231129	132000	305478300	5240	5240	5240	5240	110
330	20231129	131900	304901900	5240	5240	5240	5240	101
331	20231129	131800	304372660	5250	5250	5250	5250	0
332	20231129	131700	304372660	5250	5250	5250	5250	2
333	20231129	131600	304362160	5250	5230	5250	5230	719
334	20231129	131500	300601770	5230	5240	5240	5230	130
335	20231129	131400	299921390	5260	5260	5260	5260	0
336	20231129	131300	299921390	5260	5260	5260	5260	1
337	20231129	131200	299916130	5240	5240	5240	5240	5
338	20231129	131100	299889930	5260	5260	5260	5260	0
339	20231129	131000	299889930	5260	5260	5260	5260	0
340	20231129	130900	299889930	5260	5230	5260	5230	338
341	20231129	130800	298120400	5240	5250	5250	5240	840
342	20231129	130700	293718680	5250	5260	5260	5250	14
343	20231129	130600	293645120	5260	5260	5260	5260	0
344	20231129	130500	293645120	5260	5260	5260	5260	538
345	20231129	130400	290815240	5260	5260	5260	5260	0
346	20231129	130300	290815240	5260	5260	5260	5260	1
347	20231129	130200	290809980	5260	5260	5260	5260	0
348	20231129	130100	290809980	5260	5260	5260	5260	0
349	20231129	130000	290809980	5260	5260	5260	5260	200
350	20231129	125900	289757980	5240	5240	5240	5240	620
351	20231129	125800	286509180	5240	5240	5240	5240	4
352	20231129	125700	286488220	5240	5250	5260	5240	1587
353	20231129	125600	278165770	5250	5250	5250	5250	30
354	20231129	125500	278008270	5250	5250	5250	5250	0
355	20231129	125400	278008270	5250	5250	5250	5250	13
356	20231129	125300	277940020	5260	5260	5260	5260	5
357	20231129	125200	277913720	5260	5260	5260	5260	27
358	20231129	125100	277771700	5260	5250	5260	5250	58
359	20231129	125000	277467120	5260	5250	5260	5250	7
360	20231129	124900	277430320	5250	5260	5260	5250	216
361	20231129	124800	276296200	5260	5260	5260	5260	0
362	20231129	124700	276296200	5260	5260	5260	5260	0
363	20231129	124600	276296200	5260	5260	5260	5260	0
364	20231129	124500	276296200	5260	5260	5260	5260	90
365	20231129	124400	275822800	5260	5260	5260	5260	5
366	20231129	124300	275796500	5270	5270	5270	5270	0
367	20231129	124200	275796500	5270	5270	5270	5270	0
368	20231129	124100	275796500	5270	5270	5270	5270	1
369	20231129	124000	275791230	5250	5250	5250	5250	1
370	20231129	123900	275785980	5270	5270	5270	5270	0
371	20231129	123800	275785980	5270	5270	5270	5270	0
372	20231129	123700	275785980	5270	5260	5270	5250	315
373	20231129	123600	274129100	5260	5260	5260	5260	0
374	20231129	123500	274129100	5260	5260	5260	5260	0
375	20231129	123400	274129100	5260	5260	5260	5260	0
376	20231129	123300	274129100	5260	5260	5260	5260	0
377	20231129	123200	274129100	5260	5260	5260	5260	0
378	20231129	123100	274129100	5260	5260	5260	5260	1
379	20231129	123000	274123840	5250	5250	5250	5250	1579
380	20231129	122900	265834090	5250	5250	5250	5250	4802
381	20231129	122800	240623590	5260	5260	5260	5260	0
382	20231129	122700	240623590	5260	5260	5260	5260	2
383	20231129	122600	240613070	5260	5260	5260	5260	0
384	20231129	122500	240613070	5260	5260	5260	5260	95
385	20231129	122400	240113370	5260	5260	5260	5260	4502
386	20231129	122300	216432850	5260	5260	5260	5260	0
387	20231129	122200	216432850	5260	5260	5260	5260	5
388	20231129	122100	216406550	5270	5270	5270	5270	0
389	20231129	122000	216406550	5270	5270	5270	5270	0
390	20231129	121900	216406550	5270	5270	5270	5270	0
391	20231129	121800	216406550	5270	5270	5270	5270	0
392	20231129	121700	216406550	5270	5270	5270	5270	0
393	20231129	121600	216406550	5270	5270	5270	5270	0
394	20231129	121500	216406550	5270	5270	5270	5270	0
395	20231129	121400	216406550	5270	5270	5270	5270	11
396	20231129	121300	216348580	5270	5270	5270	5270	0
397	20231129	121200	216348580	5270	5270	5270	5270	0
398	20231129	121100	216348580	5270	5270	5270	5270	0
399	20231129	121000	216348580	5270	5270	5270	5270	0
400	20231129	120900	216348580	5270	5270	5270	5270	0
401	20231129	120800	216348580	5270	5270	5270	5270	0
402	20231129	120700	216348580	5270	5270	5270	5270	0
403	20231129	120600	216348580	5270	5270	5270	5270	0
404	20231129	120500	216348580	5270	5270	5270	5270	0
405	20231129	120400	216348580	5270	5270	5270	5270	11
406	20231129	120300	216290610	5270	5270	5270	5270	4
407	20231129	120200	216269530	5270	5270	5270	5270	0
408	20231129	120100	216269530	5270	5270	5270	5270	400
409	20231129	120000	214161530	5270	5270	5270	5270	0
410	20231129	115900	214161530	5270	5270	5270	5270	0
411	20231129	115800	214161530	5270	5270	5270	5270	212
412	20231129	115700	213044290	5270	5270	5270	5270	0
413	20231129	115600	213044290	5270	5260	5270	5260	306
414	20231129	115500	211434720	5270	5260	5270	5260	491
415	20231129	115400	208847160	5260	5260	5260	5260	225
416	20231129	115300	207663660	5270	5260	5270	5260	179
417	20231129	115200	206722110	5270	5270	5270	5270	1
418	20231129	115100	206716840	5260	5270	5270	5260	600
419	20231129	115000	203556840	5270	5270	5270	5270	2
420	20231129	114900	203546300	5270	5270	5270	5270	1
421	20231129	114800	203541030	5260	5260	5260	5260	0
422	20231129	114700	203541030	5260	5260	5260	5260	10
423	20231129	114600	203488430	5260	5260	5260	5260	701
424	20231129	114500	199801170	5270	5270	5270	5270	0
425	20231129	114400	199801170	5270	5270	5270	5270	0
426	20231129	114300	199801170	5270	5270	5270	5270	0
427	20231129	114200	199801170	5270	5270	5270	5270	10
428	20231129	114100	199748470	5270	5270	5270	5270	20
429	20231129	114000	199643070	5270	5270	5270	5270	10
430	20231129	113900	199590370	5270	5270	5270	5270	0
431	20231129	113800	199590370	5270	5270	5270	5270	0
432	20231129	113700	199590370	5270	5270	5270	5270	2
433	20231129	113600	199579830	5260	5260	5260	5260	0
434	20231129	113500	199579830	5260	5260	5260	5260	701
435	20231129	113400	195892570	5270	5270	5270	5270	0
436	20231129	113300	195892570	5270	5270	5270	5270	3
437	20231129	113200	195876760	5260	5260	5260	5260	0
438	20231129	113100	195876760	5260	5260	5260	5260	136
439	20231129	113000	195161400	5260	5260	5260	5260	0
440	20231129	112900	195161400	5260	5270	5270	5260	13
441	20231129	112800	195093010	5270	5270	5270	5270	0
442	20231129	112700	195093010	5270	5270	5270	5270	7
443	20231129	112600	195056120	5270	5270	5270	5270	0
444	20231129	112500	195056120	5270	5270	5270	5270	0
445	20231129	112400	195056120	5270	5270	5270	5270	0
446	20231129	112300	195056120	5270	5270	5270	5270	0
447	20231129	112200	195056120	5270	5270	5270	5270	0
448	20231129	112100	195056120	5270	5270	5270	5270	16
449	20231129	112000	194971800	5260	5260	5260	5260	0
450	20231129	111900	194971800	5260	5260	5260	5260	9
451	20231129	111800	194924460	5270	5270	5270	5270	0
452	20231129	111700	194924460	5270	5270	5270	5270	0
453	20231129	111600	194924460	5270	5270	5270	5270	0
454	20231129	111500	194924460	5270	5270	5270	5270	0
455	20231129	111400	194924460	5270	5270	5270	5270	10
456	20231129	111300	194871760	5270	5270	5270	5270	0
457	20231129	111200	194871760	5270	5270	5270	5270	0
458	20231129	111100	194871760	5270	5270	5270	5270	0
459	20231129	111000	194871760	5270	5270	5270	5270	0
460	20231129	110900	194871760	5270	5250	5270	5250	395
461	20231129	110800	192797250	5260	5260	5260	5260	0
462	20231129	110700	192797250	5260	5260	5260	5260	42
463	20231129	110600	192576330	5260	5260	5260	5260	191
464	20231129	110500	191571670	5270	5260	5270	5260	535
465	20231129	110400	188757440	5270	5270	5270	5270	5
466	20231129	110300	188731090	5270	5270	5270	5270	5
467	20231129	110200	188704740	5270	5270	5270	5270	0
468	20231129	110100	188704740	5270	5270	5270	5270	0
469	20231129	110000	188704740	5270	5270	5270	5270	0
470	20231129	105900	188704740	5270	5270	5270	5270	0
471	20231129	105800	188704740	5270	5270	5270	5270	5
472	20231129	105700	188678390	5270	5270	5270	5270	0
473	20231129	105600	188678390	5270	5270	5270	5270	32
474	20231129	105500	188509750	5260	5260	5260	5260	505
475	20231129	105400	185853450	5270	5270	5270	5270	4
476	20231129	105300	185832370	5260	5260	5260	5260	0
477	20231129	105200	185832370	5260	5260	5260	5260	31
478	20231129	105100	185669310	5260	5260	5260	5260	0
479	20231129	105000	185669310	5260	5260	5260	5260	10
480	20231129	104900	185616710	5260	5260	5260	5260	0
481	20231129	104800	185616710	5260	5260	5260	5260	44
482	20231129	104700	185385270	5270	5260	5270	5250	223
483	20231129	104600	184212050	5260	5260	5260	5260	1819
484	20231129	104500	174644110	5260	5260	5260	5260	0
485	20231129	104400	174644110	5260	5260	5260	5260	20
486	20231129	104300	174538910	5260	5260	5260	5260	0
487	20231129	104200	174538910	5260	5260	5260	5260	474
488	20231129	104100	172045670	5270	5270	5270	5270	1
489	20231129	104000	172040400	5270	5270	5270	5270	1181
490	20231129	103900	165816530	5270	5270	5270	5270	0
491	20231129	103800	165816530	5270	5280	5280	5270	52
492	20231129	103700	165541980	5280	5280	5280	5280	0
493	20231129	103600	165541980	5280	5280	5280	5280	94
494	20231129	103500	165045660	5280	5280	5280	5280	0
495	20231129	103400	165045660	5280	5280	5280	5280	0
496	20231129	103300	165045660	5280	5280	5280	5280	0
497	20231129	103200	165045660	5280	5280	5280	5280	50
498	20231129	103100	164781660	5280	5280	5280	5280	97
499	20231129	103000	164269500	5280	5280	5280	5280	120
500	20231129	102900	163635900	5280	5280	5280	5280	1
501	20231129	102800	163630620	5270	5270	5270	5270	0
502	20231129	102700	163630620	5270	5270	5270	5270	0
503	20231129	102600	163630620	5270	5270	5270	5270	0
504	20231129	102500	163630620	5270	5270	5270	5270	784
505	20231129	102400	159498940	5280	5280	5280	5280	116
506	20231129	102300	158886460	5290	5290	5290	5290	19
507	20231129	102200	158785950	5290	5290	5290	5290	0
508	20231129	102100	158785950	5290	5290	5290	5290	1
509	20231129	102000	158780660	5270	5290	5290	5270	311
510	20231129	101900	157141530	5290	5290	5290	5290	7
511	20231129	101800	157104500	5270	5270	5270	5270	0
512	20231129	101700	157104500	5270	5270	5270	5270	51
513	20231129	101600	156835730	5270	5270	5270	5270	558
514	20231129	101500	153895070	5290	5290	5290	5290	0
515	20231129	101400	153895070	5290	5290	5290	5290	1
516	20231129	101300	153889780	5270	5280	5280	5270	54
517	20231129	101200	153604720	5280	5280	5280	5280	700
518	20231129	101100	149908720	5280	5290	5290	5280	101
519	20231129	101000	149375390	5290	5290	5290	5290	2015
520	20231129	100900	138716040	5290	5290	5290	5290	13
521	20231129	100800	138647270	5290	5290	5290	5290	593
522	20231129	100700	135510300	5290	5290	5290	5290	0
523	20231129	100600	135510300	5290	5290	5290	5290	0
524	20231129	100500	135510300	5290	5290	5290	5290	0
525	20231129	100400	135510300	5290	5290	5290	5290	1
526	20231129	100300	135505010	5290	5290	5290	5290	1
527	20231129	100200	135499720	5290	5290	5290	5290	5
528	20231129	100100	135473270	5290	5290	5290	5290	0
529	20231129	100000	135473270	5290	5280	5290	5280	926
530	20231129	095900	130576700	5280	5280	5280	5280	0
531	20231129	095800	130576700	5280	5280	5280	5280	0
532	20231129	095700	130576700	5280	5280	5280	5280	24
533	20231129	095600	130449980	5280	5280	5290	5280	1830
534	20231129	095500	120787570	5290	5290	5290	5290	760
535	20231129	095400	116767170	5290	5290	5290	5290	0
536	20231129	095300	116767170	5290	5290	5290	5290	59
537	20231129	095200	116455060	5290	5290	5290	5290	17
538	20231129	095100	116365130	5280	5290	5290	5280	78
539	20231129	095000	115953270	5280	5290	5290	5280	216
540	20231129	094900	114812770	5290	5290	5290	5290	5
541	20231129	094800	114786320	5290	5280	5290	5280	130
542	20231129	094700	114098850	5280	5290	5290	5280	777
543	20231129	094600	109989660	5290	5290	5290	5290	1
544	20231129	094500	109984370	5290	5290	5290	5290	127
545	20231129	094400	109312540	5290	5300	5300	5290	718
546	20231129	094300	105512140	5300	5300	5300	5300	100
547	20231129	094200	104982140	5310	5310	5310	5310	40
548	20231129	094100	104769740	5300	5300	5300	5300	18
549	20231129	094000	104674340	5300	5300	5300	5300	400
550	20231129	093900	102554340	5310	5310	5310	5310	0
551	20231129	093800	102554340	5310	5310	5310	5310	0
552	20231129	093700	102554340	5310	5310	5310	5310	498
553	20231129	093600	99909960	5310	5310	5310	5310	1
554	20231129	093500	99904650	5290	5290	5290	5290	1018
555	20231129	093400	94519430	5290	5290	5290	5290	0
556	20231129	093300	94519430	5290	5300	5300	5290	201
557	20231129	093200	93454240	5310	5310	5310	5310	1
558	20231129	093100	93448930	5300	5300	5300	5300	200
559	20231129	093000	92388930	5310	5310	5310	5310	6
560	20231129	092900	92357070	5310	5310	5310	5310	1
561	20231129	092800	92351760	5300	5310	5310	5300	105
562	20231129	092700	91795210	5310	5310	5310	5310	0
563	20231129	092600	91795210	5310	5310	5310	5310	1
564	20231129	092500	91789900	5300	5310	5310	5300	101
565	20231129	092400	91254590	5300	5300	5300	5300	1
566	20231129	092300	91249290	5310	5310	5310	5310	1
567	20231129	092200	91243980	5290	5290	5290	5290	39
568	20231129	092100	91037670	5290	5330	5330	5290	955
569	20231129	092000	85985310	5330	5290	5330	5290	1502
570	20231129	091900	78034650	5300	5300	5340	5290	3269
571	20231129	091800	60701910	5300	5340	5340	5300	224
572	20231129	091700	59514670	5300	5300	5300	5300	0
573	20231129	091600	59514670	5300	5300	5300	5300	0
574	20231129	091500	59514670	5300	5340	5340	5300	318
575	20231129	091400	57826220	5340	5340	5340	5340	20
576	20231129	091300	57719420	5300	5300	5300	5300	0
577	20231129	091200	57719420	5300	5300	5300	5300	18
578	20231129	091100	57624020	5310	5310	5310	5300	559
579	20231129	091000	54659260	5300	5320	5340	5300	486
580	20231129	090900	52078250	5330	5320	5330	5300	5398
581	20231129	090800	23397310	5320	5320	5320	5320	18
582	20231129	090700	23301550	5320	5350	5350	5320	102
583	20231129	090600	22757110	5350	5350	5350	5350	0
584	20231129	090500	22757110	5350	5350	5350	5350	10
585	20231129	090400	22703610	5350	5350	5350	5350	5
586	20231129	090300	22676860	5360	5360	5360	5360	0
587	20231129	090200	22676860	5360	5320	5360	5310	442
588	20231129	090100	20323080	5310	5350	5350	5300	3813
589	20231129	090000	75040	5360	5360	5360	5360	14