KissMeData/126880/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	201400	334477860	5260	5260	5260	5260	887
3	20231129	201300	334477860	5260	5260	5260	5260	0
4	20231129	201200	334477860	5260	5260	5260	5260	0
5	20231129	201100	334477860	5260	5260	5260	5260	0
6	20231129	201000	334477860	5260	5260	5260	5260	0
7	20231129	200900	334477860	5260	5260	5260	5260	0
8	20231129	200800	334477860	5260	5260	5260	5260	0
9	20231129	200700	334477860	5260	5260	5260	5260	0
10	20231129	200600	334477860	5260	5260	5260	5260	0
11	20231129	200500	334477860	5260	5260	5260	5260	0
12	20231129	200400	334477860	5260	5260	5260	5260	0
13	20231129	200300	334477860	5260	5260	5260	5260	0
14	20231129	200200	334477860	5260	5260	5260	5260	0
15	20231129	200100	334477860	5260	5260	5260	5260	0
16	20231129	200000	334477860	5260	5260	5260	5260	0
17	20231129	195900	334477860	5260	5260	5260	5260	0
18	20231129	195800	334477860	5260	5260	5260	5260	0
19	20231129	195700	334477860	5260	5260	5260	5260	0
20	20231129	195600	334477860	5260	5260	5260	5260	0
21	20231129	195500	334477860	5260	5260	5260	5260	0
22	20231129	195400	334477860	5260	5260	5260	5260	0
23	20231129	195300	334477860	5260	5260	5260	5260	0
24	20231129	195200	334477860	5260	5260	5260	5260	0
25	20231129	195100	334477860	5260	5260	5260	5260	0
26	20231129	195000	334477860	5260	5260	5260	5260	0
27	20231129	194900	334477860	5260	5260	5260	5260	0
28	20231129	194800	334477860	5260	5260	5260	5260	0
29	20231129	194700	334477860	5260	5260	5260	5260	0
30	20231129	194600	334477860	5260	5260	5260	5260	0
31	20231129	194500	334477860	5260	5260	5260	5260	0
32	20231129	194400	334477860	5260	5260	5260	5260	887
33	20231129	194300	334477860	5260	5260	5260	5260	0
34	20231129	194200	334477860	5260	5260	5260	5260	0
35	20231129	194100	334477860	5260	5260	5260	5260	0
36	20231129	194000	334477860	5260	5260	5260	5260	0
37	20231129	193900	334477860	5260	5260	5260	5260	0
38	20231129	193800	334477860	5260	5260	5260	5260	0
39	20231129	193700	334477860	5260	5260	5260	5260	0
40	20231129	193600	334477860	5260	5260	5260	5260	0
41	20231129	193500	334477860	5260	5260	5260	5260	0
42	20231129	193400	334477860	5260	5260	5260	5260	0
43	20231129	193300	334477860	5260	5260	5260	5260	0
44	20231129	193200	334477860	5260	5260	5260	5260	0
45	20231129	193100	334477860	5260	5260	5260	5260	0
46	20231129	193000	334477860	5260	5260	5260	5260	0
47	20231129	192900	334477860	5260	5260	5260	5260	0
48	20231129	192800	334477860	5260	5260	5260	5260	0
49	20231129	192700	334477860	5260	5260	5260	5260	0
50	20231129	192600	334477860	5260	5260	5260	5260	0
51	20231129	192500	334477860	5260	5260	5260	5260	0
52	20231129	192400	334477860	5260	5260	5260	5260	0
53	20231129	192300	334477860	5260	5260	5260	5260	0
54	20231129	192200	334477860	5260	5260	5260	5260	0
55	20231129	192100	334477860	5260	5260	5260	5260	0
56	20231129	192000	334477860	5260	5260	5260	5260	0
57	20231129	191900	334477860	5260	5260	5260	5260	0
58	20231129	191800	334477860	5260	5260	5260	5260	0
59	20231129	191700	334477860	5260	5260	5260	5260	0
60	20231129	191600	334477860	5260	5260	5260	5260	0
61	20231129	191500	334477860	5260	5260	5260	5260	0
62	20231129	191400	334477860	5260	5260	5260	5260	887
63	20231129	191300	334477860	5260	5260	5260	5260	0
64	20231129	191200	334477860	5260	5260	5260	5260	0
65	20231129	191100	334477860	5260	5260	5260	5260	0
66	20231129	191000	334477860	5260	5260	5260	5260	0
67	20231129	190900	334477860	5260	5260	5260	5260	0
68	20231129	190800	334477860	5260	5260	5260	5260	0
69	20231129	190700	334477860	5260	5260	5260	5260	0
70	20231129	190600	334477860	5260	5260	5260	5260	0
71	20231129	190500	334477860	5260	5260	5260	5260	0
72	20231129	190400	334477860	5260	5260	5260	5260	0
73	20231129	190300	334477860	5260	5260	5260	5260	0
74	20231129	190200	334477860	5260	5260	5260	5260	0
75	20231129	190100	334477860	5260	5260	5260	5260	0
76	20231129	190000	334477860	5260	5260	5260	5260	0
77	20231129	185900	334477860	5260	5260	5260	5260	0
78	20231129	185800	334477860	5260	5260	5260	5260	0
79	20231129	185700	334477860	5260	5260	5260	5260	0
80	20231129	185600	334477860	5260	5260	5260	5260	0
81	20231129	185500	334477860	5260	5260	5260	5260	0
82	20231129	185400	334477860	5260	5260	5260	5260	0
83	20231129	185300	334477860	5260	5260	5260	5260	0
84	20231129	185200	334477860	5260	5260	5260	5260	0
85	20231129	185100	334477860	5260	5260	5260	5260	0
86	20231129	185000	334477860	5260	5260	5260	5260	0
87	20231129	184900	334477860	5260	5260	5260	5260	0
88	20231129	184800	334477860	5260	5260	5260	5260	0
89	20231129	184700	334477860	5260	5260	5260	5260	0
90	20231129	184600	334477860	5260	5260	5260	5260	0
91	20231129	184500	334477860	5260	5260	5260	5260	0
92	20231129	184400	334477860	5260	5260	5260	5260	887
93	20231129	184300	334477860	5260	5260	5260	5260	0
94	20231129	184200	334477860	5260	5260	5260	5260	0
95	20231129	184100	334477860	5260	5260	5260	5260	0
96	20231129	184000	334477860	5260	5260	5260	5260	0
97	20231129	183900	334477860	5260	5260	5260	5260	0
98	20231129	183800	334477860	5260	5260	5260	5260	0
99	20231129	183700	334477860	5260	5260	5260	5260	0
100	20231129	183600	334477860	5260	5260	5260	5260	0
101	20231129	183500	334477860	5260	5260	5260	5260	0
102	20231129	183400	334477860	5260	5260	5260	5260	0
103	20231129	183300	334477860	5260	5260	5260	5260	0
104	20231129	183200	334477860	5260	5260	5260	5260	0
105	20231129	183100	334477860	5260	5260	5260	5260	0
106	20231129	183000	334477860	5260	5260	5260	5260	0
107	20231129	182900	334477860	5260	5260	5260	5260	0
108	20231129	182800	334477860	5260	5260	5260	5260	0
109	20231129	182700	334477860	5260	5260	5260	5260	0
110	20231129	182600	334477860	5260	5260	5260	5260	0
111	20231129	182500	334477860	5260	5260	5260	5260	0
112	20231129	182400	334477860	5260	5260	5260	5260	0
113	20231129	182300	334477860	5260	5260	5260	5260	0
114	20231129	182200	334477860	5260	5260	5260	5260	0
115	20231129	182100	334477860	5260	5260	5260	5260	0
116	20231129	182000	334477860	5260	5260	5260	5260	0
117	20231129	181900	334477860	5260	5260	5260	5260	0
118	20231129	181800	334477860	5260	5260	5260	5260	0
119	20231129	181700	334477860	5260	5260	5260	5260	0
120	20231129	181600	334477860	5260	5260	5260	5260	0
121	20231129	181500	334477860	5260	5260	5260	5260	0
122	20231129	181400	334477860	5260	5260	5260	5260	887
123	20231129	181300	334477860	5260	5260	5260	5260	0
124	20231129	181200	334477860	5260	5260	5260	5260	0
125	20231129	181100	334477860	5260	5260	5260	5260	0
126	20231129	181000	334477860	5260	5260	5260	5260	0
127	20231129	180900	334477860	5260	5260	5260	5260	0
128	20231129	180800	334477860	5260	5260	5260	5260	0
129	20231129	180700	334477860	5260	5260	5260	5260	0
130	20231129	180600	334477860	5260	5260	5260	5260	0
131	20231129	180500	334477860	5260	5260	5260	5260	0
132	20231129	180400	334477860	5260	5260	5260	5260	0
133	20231129	180300	334477860	5260	5260	5260	5260	0
134	20231129	180200	334477860	5260	5260	5260	5260	0
135	20231129	180100	334477860	5260	5260	5260	5260	0
136	20231129	180000	334477860	5260	5260	5260	5260	0
137	20231129	175900	334477860	5260	5260	5260	5260	0
138	20231129	175800	334477860	5260	5260	5260	5260	0
139	20231129	175700	334477860	5260	5260	5260	5260	0
140	20231129	175600	334477860	5260	5260	5260	5260	0
141	20231129	175500	334477860	5260	5260	5260	5260	0
142	20231129	175400	334477860	5260	5260	5260	5260	0
143	20231129	175300	334477860	5260	5260	5260	5260	0
144	20231129	175200	334477860	5260	5260	5260	5260	0
145	20231129	175100	334477860	5260	5260	5260	5260	0
146	20231129	175000	334477860	5260	5260	5260	5260	0
147	20231129	174900	334477860	5260	5260	5260	5260	0
148	20231129	174800	334477860	5260	5260	5260	5260	0
149	20231129	174700	334477860	5260	5260	5260	5260	0
150	20231129	174600	334477860	5260	5260	5260	5260	0
151	20231129	174500	334477860	5260	5260	5260	5260	0
152	20231129	174400	334477860	5260	5260	5260	5260	887
153	20231129	174300	334477860	5260	5260	5260	5260	0
154	20231129	174200	334477860	5260	5260	5260	5260	0
155	20231129	174100	334477860	5260	5260	5260	5260	0
156	20231129	174000	334477860	5260	5260	5260	5260	0
157	20231129	173900	334477860	5260	5260	5260	5260	0
158	20231129	173800	334477860	5260	5260	5260	5260	0
159	20231129	173700	334477860	5260	5260	5260	5260	0
160	20231129	173600	334477860	5260	5260	5260	5260	0
161	20231129	173500	334477860	5260	5260	5260	5260	0
162	20231129	173400	334477860	5260	5260	5260	5260	0
163	20231129	173300	334477860	5260	5260	5260	5260	0
164	20231129	173200	334477860	5260	5260	5260	5260	0
165	20231129	173100	334477860	5260	5260	5260	5260	0
166	20231129	173000	334477860	5260	5260	5260	5260	0
167	20231129	172900	334477860	5260	5260	5260	5260	0
168	20231129	172800	334477860	5260	5260	5260	5260	0
169	20231129	172700	334477860	5260	5260	5260	5260	0
170	20231129	172600	334477860	5260	5260	5260	5260	0
171	20231129	172500	334477860	5260	5260	5260	5260	0
172	20231129	172400	334477860	5260	5260	5260	5260	0
173	20231129	172300	334477860	5260	5260	5260	5260	0
174	20231129	172200	334477860	5260	5260	5260	5260	0
175	20231129	172100	334477860	5260	5260	5260	5260	0
176	20231129	172000	334477860	5260	5260	5260	5260	0
177	20231129	171900	334477860	5260	5260	5260	5260	0
178	20231129	171800	334477860	5260	5260	5260	5260	0
179	20231129	171700	334477860	5260	5260	5260	5260	0
180	20231129	171600	334477860	5260	5260	5260	5260	0
181	20231129	171500	334477860	5260	5260	5260	5260	0
182	20231129	171400	334477860	5260	5260	5260	5260	887
183	20231129	171300	334477860	5260	5260	5260	5260	0
184	20231129	171200	334477860	5260	5260	5260	5260	0
185	20231129	171100	334477860	5260	5260	5260	5260	0
186	20231129	171000	334477860	5260	5260	5260	5260	0
187	20231129	170900	334477860	5260	5260	5260	5260	0
188	20231129	170800	334477860	5260	5260	5260	5260	0
189	20231129	170700	334477860	5260	5260	5260	5260	0
190	20231129	170600	334477860	5260	5260	5260	5260	0
191	20231129	170500	334477860	5260	5260	5260	5260	0
192	20231129	170400	334477860	5260	5260	5260	5260	0
193	20231129	170300	334477860	5260	5260	5260	5260	0
194	20231129	170200	334477860	5260	5260	5260	5260	0
195	20231129	170100	334477860	5260	5260	5260	5260	0
196	20231129	170000	334477860	5260	5260	5260	5260	0
197	20231129	165900	334477860	5260	5260	5260	5260	0
198	20231129	165800	334477860	5260	5260	5260	5260	0
199	20231129	165700	334477860	5260	5260	5260	5260	0
200	20231129	165600	334477860	5260	5260	5260	5260	0
201	20231129	165500	334477860	5260	5260	5260	5260	0
202	20231129	165400	334477860	5260	5260	5260	5260	0
203	20231129	165300	334477860	5260	5260	5260	5260	0
204	20231129	165200	334477860	5260	5260	5260	5260	0
205	20231129	165100	334477860	5260	5260	5260	5260	0
206	20231129	165000	334477860	5260	5260	5260	5260	0
207	20231129	164900	334477860	5260	5260	5260	5260	0
208	20231129	164800	334477860	5260	5260	5260	5260	0
209	20231129	164700	334477860	5260	5260	5260	5260	0
210	20231129	164600	334477860	5260	5260	5260	5260	0
211	20231129	164500	334477860	5260	5260	5260	5260	0
212	20231129	164400	334477860	5260	5260	5260	5260	887
213	20231129	164300	334477860	5260	5260	5260	5260	0
214	20231129	164200	334477860	5260	5260	5260	5260	0
215	20231129	164100	334477860	5260	5260	5260	5260	0
216	20231129	164000	334477860	5260	5260	5260	5260	0
217	20231129	163900	334477860	5260	5260	5260	5260	0
218	20231129	163800	334477860	5260	5260	5260	5260	0
219	20231129	163700	334477860	5260	5260	5260	5260	0
220	20231129	163600	334477860	5260	5260	5260	5260	0
221	20231129	163500	334477860	5260	5260	5260	5260	0
222	20231129	163400	334477860	5260	5260	5260	5260	0
223	20231129	163300	334477860	5260	5260	5260	5260	0
224	20231129	163200	334477860	5260	5260	5260	5260	0
225	20231129	163100	334477860	5260	5260	5260	5260	0
226	20231129	163000	334477860	5260	5260	5260	5260	0
227	20231129	162900	334477860	5260	5260	5260	5260	0
228	20231129	162800	334477860	5260	5260	5260	5260	0
229	20231129	162700	334477860	5260	5260	5260	5260	0
230	20231129	162600	334477860	5260	5260	5260	5260	0
231	20231129	162500	334477860	5260	5260	5260	5260	0
232	20231129	162400	334477860	5260	5260	5260	5260	0
233	20231129	162300	334477860	5260	5260	5260	5260	0
234	20231129	162200	334477860	5260	5260	5260	5260	0
235	20231129	162100	334477860	5260	5260	5260	5260	0
236	20231129	162000	334477860	5260	5260	5260	5260	0
237	20231129	161900	334477860	5260	5260	5260	5260	0
238	20231129	161800	334477860	5260	5260	5260	5260	0
239	20231129	161700	334477860	5260	5260	5260	5260	0
240	20231129	161600	334477860	5260	5260	5260	5260	0
241	20231129	161500	334477860	5260	5260	5260	5260	0
242	20231129	161400	334477860	5260	5260	5260	5260	887
243	20231129	161300	334477860	5260	5260	5260	5260	0
244	20231129	161200	334477860	5260	5260	5260	5260	0
245	20231129	161100	334477860	5260	5260	5260	5260	0
246	20231129	161000	334477860	5260	5260	5260	5260	0
247	20231129	160900	334477860	5260	5260	5260	5260	0
248	20231129	160800	334477860	5260	5260	5260	5260	0
249	20231129	160700	334477860	5260	5260	5260	5260	0
250	20231129	160600	334477860	5260	5260	5260	5260	0
251	20231129	160500	334477860	5260	5260	5260	5260	0
252	20231129	160400	334477860	5260	5260	5260	5260	0
253	20231129	160300	334477860	5260	5260	5260	5260	0
254	20231129	160200	334477860	5260	5260	5260	5260	0
255	20231129	160100	334477860	5260	5260	5260	5260	0
256	20231129	160000	334477860	5260	5260	5260	5260	0
257	20231129	155900	334477860	5260	5260	5260	5260	0
258	20231129	155800	334477860	5260	5260	5260	5260	0
259	20231129	155700	334477860	5260	5260	5260	5260	0
260	20231129	155600	334477860	5260	5260	5260	5260	0
261	20231129	155500	334477860	5260	5260	5260	5260	0
262	20231129	155400	334477860	5260	5260	5260	5260	0
263	20231129	155300	334477860	5260	5260	5260	5260	0
264	20231129	155200	334477860	5260	5260	5260	5260	0
265	20231129	155100	334477860	5260	5260	5260	5260	0
266	20231129	155000	334477860	5260	5260	5260	5260	0
267	20231129	154900	334477860	5260	5260	5260	5260	0
268	20231129	154800	334477860	5260	5260	5260	5260	0
269	20231129	154700	334477860	5260	5260	5260	5260	0
270	20231129	154600	334477860	5260	5260	5260	5260	0
271	20231129	154500	334477860	5260	5260	5260	5260	0
272	20231129	154400	334477860	5260	5260	5260	5260	887
273	20231129	154300	334477860	5260	5260	5260	5260	0
274	20231129	154200	334477860	5260	5260	5260	5260	0
275	20231129	154100	334477860	5260	5260	5260	5260	0
276	20231129	154000	334477860	5260	5260	5260	5260	0
277	20231129	153900	334477860	5260	5260	5260	5260	0
278	20231129	153800	334477860	5260	5260	5260	5260	0
279	20231129	153700	334477860	5260	5260	5260	5260	0
280	20231129	153600	334477860	5260	5260	5260	5260	0
281	20231129	153500	334477860	5260	5260	5260	5260	0
282	20231129	153400	334477860	5260	5260	5260	5260	0
283	20231129	153300	334477860	5260	5260	5260	5260	0
284	20231129	153200	334477860	5260	5260	5260	5260	0
285	20231129	153100	334477860	5260	5260	5260	5260	0
286	20231129	153000	334477860	5260	5260	5260	5260	887
287	20231129	152900	329812240	5260	5260	5260	5260	0
288	20231129	152800	329812240	5260	5260	5260	5260	0
289	20231129	152700	329812240	5260	5260	5260	5260	0
290	20231129	152600	329812240	5260	5260	5260	5260	0
291	20231129	152500	329812240	5260	5260	5260	5260	0
292	20231129	152400	329812240	5260	5260	5260	5260	0
293	20231129	152300	329812240	5260	5260	5260	5260	0
294	20231129	152200	329812240	5260	5260	5260	5260	0
295	20231129	152100	329812240	5260	5260	5260	5260	0
296	20231129	152000	329812240	5260	5260	5260	5260	0
297	20231129	151900	329812240	5260	5260	5260	5250	326
298	20231129	151800	328097580	5260	5250	5260	5250	408
299	20231129	151700	325954460	5210	5250	5250	5200	3815
300	20231129	151600	306048720	5250	5240	5250	5240	1441
301	20231129	151500	298497800	5250	5250	5250	5250	1122
302	20231129	151400	292607300	5250	5250	5250	5250	8
303	20231129	151300	292565300	5250	5250	5250	5240	25
304	20231129	151200	292434170	5240	5230	5240	5230	353
305	20231129	151100	290584630	5240	5240	5240	5240	1
306	20231129	151000	290579390	5240	5250	5250	5230	47
307	20231129	150900	290333380	5250	5250	5250	5250	4
308	20231129	150800	290312380	5250	5240	5250	5240	524
309	20231129	150700	287566560	5250	5250	5250	5250	13
310	20231129	150600	287498310	5240	5250	5250	5240	6
311	20231129	150500	287466820	5250	5250	5250	5250	1
312	20231129	150400	287461570	5260	5260	5260	5260	0
313	20231129	150300	287461570	5260	5250	5260	5250	109
314	20231129	150200	286889230	5260	5250	5260	5250	100
315	20231129	150100	286363430	5260	5250	5260	5250	22
316	20231129	150000	286247810	5250	5250	5250	5250	0
317	20231129	145900	286247810	5250	5250	5250	5250	0
318	20231129	145800	286247810	5250	5260	5260	5230	104
319	20231129	145700	285703270	5230	5230	5260	5230	105
320	20231129	145600	285154090	5260	5250	5260	5250	124
321	20231129	145500	284502930	5250	5250	5250	5250	0
322	20231129	145400	284502930	5250	5250	5250	5250	0
323	20231129	145300	284502930	5250	5250	5250	5250	55
324	20231129	145200	284214180	5250	5260	5260	5250	16
325	20231129	145100	284130140	5260	5260	5260	5260	0
326	20231129	145000	284130140	5260	5260	5260	5260	1
327	20231129	144900	284124880	5220	5260	5260	5220	36
328	20231129	144800	283936760	5260	5260	5260	5260	0
329	20231129	144700	283936760	5260	5240	5260	5240	215
330	20231129	144600	282807780	5240	5240	5240	5240	336
331	20231129	144500	281047140	5240	5220	5240	5220	336
332	20231129	144400	279293200	5220	5240	5240	5200	8971
333	20231129	144300	232547550	5240	5240	5240	5240	0
334	20231129	144200	232547550	5240	5240	5240	5240	62
335	20231129	144100	232222670	5240	5250	5250	5240	2328
336	20231129	144000	220021810	5250	5250	5250	5250	4
337	20231129	143900	220000810	5250	5260	5260	5250	912
338	20231129	143800	215212500	5260	5260	5260	5260	24
339	20231129	143700	215086260	5260	5250	5260	5250	14
340	20231129	143600	215012670	5260	5260	5260	5260	62
341	20231129	143500	214686550	5260	5260	5260	5260	8
342	20231129	143400	214644470	5260	5260	5260	5260	347
343	20231129	143300	212819250	5270	5270	5270	5270	437
344	20231129	143200	210516260	5270	5270	5270	5270	68
345	20231129	143100	210157900	5280	5270	5280	5270	1805
346	20231129	143000	200645470	5290	5290	5290	5290	0
347	20231129	142900	200645470	5290	5290	5290	5290	4
348	20231129	142800	200624310	5290	5270	5290	5270	64
349	20231129	142700	200286950	5290	5280	5290	5270	79
350	20231129	142600	199869800	5280	5280	5280	5280	20
351	20231129	142500	199764200	5300	5300	5300	5300	0
352	20231129	142400	199764200	5300	5310	5310	5300	25
353	20231129	142300	199631650	5310	5290	5320	5290	52
354	20231129	142200	199356290	5290	5290	5290	5290	2
355	20231129	142100	199345710	5290	5290	5290	5290	8
356	20231129	142000	199303390	5270	5280	5280	5270	615
357	20231129	141900	196057830	5280	5280	5280	5280	200
358	20231129	141800	195001830	5280	5280	5280	5280	1
359	20231129	141700	194996550	5280	5290	5290	5280	247
360	20231129	141600	193692370	5300	5300	5300	5300	1
361	20231129	141500	193687070	5280	5280	5280	5280	174
362	20231129	141400	192768350	5290	5290	5290	5290	0
363	20231129	141300	192768350	5290	5290	5290	5290	10
364	20231129	141200	192715450	5310	5310	5310	5310	0
365	20231129	141100	192715450	5310	5310	5310	5310	0
366	20231129	141000	192715450	5310	5310	5310	5310	1600
367	20231129	140900	184219450	5280	5280	5280	5280	0
368	20231129	140800	184219450	5280	5280	5280	5280	215
369	20231129	140700	183084250	5280	5280	5280	5280	478
370	20231129	140600	180560410	5290	5290	5290	5290	0
371	20231129	140500	180560410	5290	5290	5290	5290	0
372	20231129	140400	180560410	5290	5290	5290	5290	10
373	20231129	140300	180507510	5290	5280	5290	5280	530
374	20231129	140200	177708810	5280	5290	5290	5280	521
375	20231129	140100	174957720	5290	5290	5300	5290	22
376	20231129	140000	174841240	5290	5300	5300	5290	21
377	20231129	135900	174730140	5290	5290	5290	5290	10
378	20231129	135800	174677240	5290	5290	5290	5290	1
379	20231129	135700	174671950	5290	5290	5290	5290	0
380	20231129	135600	174671950	5290	5290	5290	5290	10
381	20231129	135500	174619050	5300	5300	5300	5300	8
382	20231129	135400	174576650	5290	5290	5290	5290	0
383	20231129	135300	174576650	5290	5290	5290	5290	76
384	20231129	135200	174174610	5290	5290	5290	5290	50
385	20231129	135100	173910110	5300	5300	5300	5300	20
386	20231129	135000	173804110	5300	5300	5300	5300	80
387	20231129	134900	173380110	5300	5300	5300	5300	3
388	20231129	134800	173364210	5300	5300	5300	5300	0
389	20231129	134700	173364210	5300	5300	5300	5300	0
390	20231129	134600	173364210	5300	5300	5300	5300	100
391	20231129	134500	172834210	5290	5290	5290	5290	1
392	20231129	134400	172828920	5300	5300	5300	5300	6
393	20231129	134300	172797120	5290	5300	5300	5290	88
394	20231129	134200	172331200	5300	5300	5300	5300	20
395	20231129	134100	172225200	5300	5290	5300	5290	8
396	20231129	134000	172182870	5290	5290	5290	5280	2367
397	20231129	133900	159673850	5300	5300	5300	5300	0
398	20231129	133800	159673850	5300	5310	5310	5300	11
399	20231129	133700	159615540	5300	5300	5300	5290	38
400	20231129	133600	159414280	5290	5310	5310	5290	324
401	20231129	133500	157696720	5320	5320	5320	5320	0
402	20231129	133400	157696720	5320	5320	5320	5320	0
403	20231129	133300	157696720	5320	5320	5320	5320	0
404	20231129	133200	157696720	5320	5320	5320	5320	0
405	20231129	133100	157696720	5320	5320	5320	5320	0
406	20231129	133000	157696720	5320	5320	5320	5320	1
407	20231129	132900	157691400	5310	5310	5310	5310	1
408	20231129	132800	157686090	5310	5320	5320	5310	22
409	20231129	132700	157569060	5320	5320	5320	5320	7
410	20231129	132600	157531820	5320	5320	5320	5320	1
411	20231129	132500	157526500	5320	5320	5320	5320	6
412	20231129	132400	157494580	5320	5320	5320	5320	0
413	20231129	132300	157494580	5320	5320	5320	5320	3
414	20231129	132200	157478620	5320	5320	5320	5320	1
415	20231129	132100	157473300	5320	5320	5320	5320	0
416	20231129	132000	157473300	5320	5320	5320	5320	0
417	20231129	131900	157473300	5320	5320	5320	5320	0
418	20231129	131800	157473300	5320	5320	5320	5320	0
419	20231129	131700	157473300	5320	5320	5320	5320	0
420	20231129	131600	157473300	5320	5320	5320	5320	0
421	20231129	131500	157473300	5320	5320	5320	5320	20
422	20231129	131400	157366900	5320	5310	5320	5310	36
423	20231129	131300	157175480	5320	5320	5320	5320	3
424	20231129	131200	157159520	5320	5320	5320	5320	0
425	20231129	131100	157159520	5320	5320	5320	5320	0
426	20231129	131000	157159520	5320	5320	5320	5320	0
427	20231129	130900	157159520	5320	5320	5320	5320	0
428	20231129	130800	157159520	5320	5310	5320	5310	336
429	20231129	130700	155372350	5310	5310	5310	5310	144
430	20231129	130600	154607710	5310	5310	5310	5310	4
431	20231129	130500	154586470	5310	5310	5310	5310	20
432	20231129	130400	154480270	5320	5320	5320	5320	0
433	20231129	130300	154480270	5320	5320	5320	5320	1
434	20231129	130200	154474950	5320	5320	5320	5320	0
435	20231129	130100	154474950	5320	5320	5320	5320	0
436	20231129	130000	154474950	5320	5320	5320	5320	23
437	20231129	125900	154352590	5310	5310	5310	5310	0
438	20231129	125800	154352590	5310	5310	5310	5310	10
439	20231129	125700	154299490	5310	5310	5310	5310	10
440	20231129	125600	154246390	5320	5320	5320	5320	0
441	20231129	125500	154246390	5320	5320	5320	5320	0
442	20231129	125400	154246390	5320	5320	5320	5320	0
443	20231129	125300	154246390	5320	5320	5320	5320	1
444	20231129	125200	154241070	5300	5300	5300	5300	0
445	20231129	125100	154241070	5300	5310	5310	5300	500
446	20231129	125000	151590850	5310	5310	5310	5310	0
447	20231129	124900	151590850	5310	5310	5310	5310	0
448	20231129	124800	151590850	5310	5310	5310	5310	10
449	20231129	124700	151537750	5310	5310	5310	5310	24
450	20231129	124600	151410310	5310	5310	5310	5310	5
451	20231129	124500	151383760	5310	5310	5320	5310	141
452	20231129	124400	150635030	5320	5320	5320	5320	0
453	20231129	124300	150635030	5320	5330	5330	5320	104
454	20231129	124200	150081710	5330	5330	5330	5330	0
455	20231129	124100	150081710	5330	5330	5330	5330	0
456	20231129	124000	150081710	5330	5330	5330	5330	8
457	20231129	123900	150039070	5330	5330	5330	5330	0
458	20231129	123800	150039070	5330	5330	5330	5330	0
459	20231129	123700	150039070	5330	5330	5330	5330	0
460	20231129	123600	150039070	5330	5330	5330	5330	11
461	20231129	123500	149980440	5330	5330	5330	5330	200
462	20231129	123400	148914440	5330	5330	5330	5330	304
463	20231129	123300	147294120	5330	5330	5330	5330	316
464	20231129	123200	145609840	5330	5330	5330	5330	274
465	20231129	123100	144149420	5330	5320	5330	5320	208
466	20231129	123000	143041780	5320	5320	5320	5320	0
467	20231129	122900	143041780	5320	5320	5320	5320	0
468	20231129	122800	143041780	5320	5320	5320	5320	24
469	20231129	122700	142914100	5320	5320	5320	5310	136
470	20231129	122600	142191580	5330	5330	5330	5330	0
471	20231129	122500	142191580	5330	5330	5330	5330	6
472	20231129	122400	142159600	5330	5330	5330	5330	0
473	20231129	122300	142159600	5330	5330	5330	5330	0
474	20231129	122200	142159600	5330	5330	5330	5330	1
475	20231129	122100	142154270	5340	5340	5340	5340	0
476	20231129	122000	142154270	5340	5340	5340	5340	0
477	20231129	121900	142154270	5340	5340	5340	5340	0
478	20231129	121800	142154270	5340	5340	5340	5340	0
479	20231129	121700	142154270	5340	5340	5340	5340	0
480	20231129	121600	142154270	5340	5340	5340	5340	1
481	20231129	121500	142148930	5330	5330	5330	5330	0
482	20231129	121400	142148930	5330	5330	5330	5330	389
483	20231129	121300	140075560	5330	5330	5330	5330	0
484	20231129	121200	140075560	5330	5330	5330	5330	0
485	20231129	121100	140075560	5330	5330	5330	5330	500
486	20231129	121000	137410560	5330	5330	5330	5330	0
487	20231129	120900	137410560	5330	5330	5330	5330	0
488	20231129	120800	137410560	5330	5330	5330	5330	0
489	20231129	120700	137410560	5330	5330	5330	5330	0
490	20231129	120600	137410560	5330	5330	5330	5330	3
491	20231129	120500	137394570	5330	5330	5330	5330	8
492	20231129	120400	137351930	5330	5330	5330	5330	0
493	20231129	120300	137351930	5330	5330	5330	5330	100
494	20231129	120200	136818930	5330	5330	5330	5330	0
495	20231129	120100	136818930	5330	5330	5330	5330	4
496	20231129	120000	136797610	5330	5330	5330	5330	1
497	20231129	115900	136792280	5330	5330	5330	5330	0
498	20231129	115800	136792280	5330	5330	5330	5330	1
499	20231129	115700	136786950	5320	5320	5320	5320	0
500	20231129	115600	136786950	5320	5320	5320	5320	0
501	20231129	115500	136786950	5320	5320	5320	5320	1
502	20231129	115400	136781630	5330	5330	5330	5330	0
503	20231129	115300	136781630	5330	5330	5330	5330	0
504	20231129	115200	136781630	5330	5330	5330	5330	0
505	20231129	115100	136781630	5330	5330	5330	5330	0
506	20231129	115000	136781630	5330	5330	5330	5330	0
507	20231129	114900	136781630	5330	5330	5330	5330	0
508	20231129	114800	136781630	5330	5330	5330	5330	5
509	20231129	114700	136754980	5330	5330	5330	5330	7
510	20231129	114600	136717670	5330	5330	5330	5330	0
511	20231129	114500	136717670	5330	5330	5330	5330	0
512	20231129	114400	136717670	5330	5320	5330	5320	588
513	20231129	114300	133589450	5320	5320	5320	5320	0
514	20231129	114200	133589450	5320	5320	5320	5320	0
515	20231129	114100	133589450	5320	5320	5320	5320	0
516	20231129	114000	133589450	5320	5320	5320	5320	8
517	20231129	113900	133546890	5320	5320	5320	5320	0
518	20231129	113800	133546890	5320	5320	5320	5320	0
519	20231129	113700	133546890	5320	5320	5320	5320	0
520	20231129	113600	133546890	5320	5320	5320	5320	0
521	20231129	113500	133546890	5320	5320	5320	5320	0
522	20231129	113400	133546890	5320	5320	5320	5320	17
523	20231129	113300	133456450	5320	5320	5320	5320	7
524	20231129	113200	133419210	5320	5320	5320	5320	11
525	20231129	113100	133360690	5310	5320	5320	5310	63
526	20231129	113000	133026070	5320	5320	5320	5320	1
527	20231129	112900	133020750	5320	5320	5320	5320	0
528	20231129	112800	133020750	5320	5320	5320	5320	0
529	20231129	112700	133020750	5320	5320	5320	5320	0
530	20231129	112600	133020750	5320	5320	5320	5320	0
531	20231129	112500	133020750	5320	5320	5320	5320	4
532	20231129	112400	132999470	5320	5320	5320	5320	0
533	20231129	112300	132999470	5320	5320	5320	5320	0
534	20231129	112200	132999470	5320	5320	5320	5320	1
535	20231129	112100	132994150	5310	5310	5310	5310	0
536	20231129	112000	132994150	5310	5310	5310	5310	0
537	20231129	111900	132994150	5310	5310	5310	5310	0
538	20231129	111800	132994150	5310	5310	5310	5310	0
539	20231129	111700	132994150	5310	5310	5310	5310	0
540	20231129	111600	132994150	5310	5310	5310	5310	143
541	20231129	111500	132234820	5320	5320	5320	5320	0
542	20231129	111400	132234820	5320	5320	5320	5320	1
543	20231129	111300	132229500	5300	5300	5300	5300	300
544	20231129	111200	130639500	5320	5320	5320	5320	0
545	20231129	111100	130639500	5320	5320	5320	5290	1994
546	20231129	111000	120080180	5340	5340	5340	5340	0
547	20231129	110900	120080180	5340	5340	5340	5340	100
548	20231129	110800	119546180	5340	5340	5340	5340	4
549	20231129	110700	119524820	5340	5340	5340	5340	8
550	20231129	110600	119482100	5320	5320	5320	5320	9
551	20231129	110500	119434220	5320	5320	5320	5320	0
552	20231129	110400	119434220	5320	5320	5320	5320	30
553	20231129	110300	119274620	5330	5330	5330	5330	0
554	20231129	110200	119274620	5330	5330	5330	5330	350
555	20231129	110100	117409120	5300	5300	5300	5300	0
556	20231129	110000	117409120	5300	5320	5320	5300	1000
557	20231129	105900	112100840	5330	5330	5330	5330	2
558	20231129	105800	112090180	5330	5330	5330	5330	0
559	20231129	105700	112090180	5330	5330	5330	5330	10
560	20231129	105600	112036880	5330	5330	5330	5330	0
561	20231129	105500	112036880	5330	5340	5340	5330	205
562	20231129	105400	110944180	5350	5350	5350	5350	0
563	20231129	105300	110944180	5350	5330	5350	5320	1305
564	20231129	105200	103973200	5330	5330	5330	5330	0
565	20231129	105100	103973200	5330	5340	5340	5330	640
566	20231129	105000	100557000	5350	5350	5350	5350	0
567	20231129	104900	100557000	5350	5350	5350	5350	6
568	20231129	104800	100524900	5340	5350	5350	5340	4
569	20231129	104700	100503530	5360	5360	5360	5360	0
570	20231129	104600	100503530	5360	5360	5360	5360	5
571	20231129	104500	100476730	5360	5360	5360	5360	0
572	20231129	104400	100476730	5360	5360	5360	5360	35
573	20231129	104300	100289130	5360	5360	5360	5360	0
574	20231129	104200	100289130	5360	5360	5360	5360	5
575	20231129	104100	100262330	5360	5360	5360	5360	0
576	20231129	104000	100262330	5360	5360	5360	5360	0
577	20231129	103900	100262330	5360	5350	5360	5350	19
578	20231129	103800	100160620	5360	5360	5360	5360	0
579	20231129	103700	100160620	5360	5360	5360	5360	0
580	20231129	103600	100160620	5360	5360	5360	5360	32
581	20231129	103500	99989100	5360	5360	5360	5360	0
582	20231129	103400	99989100	5360	5350	5360	5350	49
583	20231129	103300	99726890	5350	5350	5350	5350	137
584	20231129	103200	98993940	5350	5350	5350	5350	10
585	20231129	103100	98940440	5350	5350	5350	5350	0
586	20231129	103000	98940440	5350	5350	5350	5350	1
587	20231129	102900	98935090	5330	5330	5330	5330	64
588	20231129	102800	98593970	5350	5350	5350	5350	200
589	20231129	102700	97523970	5350	5350	5350	5350	10
590	20231129	102600	97470470	5350	5350	5350	5350	1
591	20231129	102500	97465120	5350	5350	5350	5350	0
592	20231129	102400	97465120	5350	5350	5350	5350	19
593	20231129	102300	97363470	5360	5360	5360	5360	100
594	20231129	102200	96827470	5360	5360	5360	5360	11
595	20231129	102100	96768510	5330	5330	5330	5330	1
596	20231129	102000	96763180	5370	5350	5370	5350	15
597	20231129	101900	96682810	5350	5340	5350	5340	944
598	20231129	101800	91632810	5350	5350	5350	5350	0
599	20231129	101700	91632810	5350	5350	5350	5350	0
600	20231129	101600	91632810	5350	5350	5350	5350	0
601	20231129	101500	91632810	5350	5350	5350	5350	5
602	20231129	101400	91606060	5350	5350	5350	5350	1
603	20231129	101300	91600710	5350	5340	5350	5320	207
604	20231129	101200	90498070	5350	5350	5350	5350	0
605	20231129	101100	90498070	5350	5350	5350	5350	5
606	20231129	101000	90471320	5350	5350	5350	5350	1
607	20231129	100900	90465970	5350	5340	5350	5340	2
608	20231129	100800	90455280	5350	5350	5350	5350	4
609	20231129	100700	90433880	5350	5330	5350	5330	794
610	20231129	100600	86192870	5330	5330	5330	5330	0
611	20231129	100500	86192870	5330	5330	5330	5330	0
612	20231129	100400	86192870	5330	5330	5330	5330	1
613	20231129	100300	86187540	5330	5330	5330	5330	0
614	20231129	100200	86187540	5330	5330	5330	5330	0
615	20231129	100100	86187540	5330	5330	5330	5330	24
616	20231129	100000	86059620	5330	5300	5330	5300	209
617	20231129	095900	84951650	5300	5310	5310	5300	772
618	20231129	095800	80856900	5310	5310	5310	5310	0
619	20231129	095700	80856900	5310	5310	5310	5310	313
620	20231129	095600	79194870	5330	5330	5330	5330	0
621	20231129	095500	79194870	5330	5330	5330	5330	0
622	20231129	095400	79194870	5330	5320	5330	5320	34
623	20231129	095300	79013850	5320	5320	5320	5320	1
624	20231129	095200	79008530	5330	5330	5330	5330	0
625	20231129	095100	79008530	5330	5330	5330	5330	0
626	20231129	095000	79008530	5330	5320	5330	5320	86
627	20231129	094900	78550920	5320	5320	5320	5320	0
628	20231129	094800	78550920	5320	5320	5320	5320	3
629	20231129	094700	78534960	5320	5320	5320	5320	0
630	20231129	094600	78534960	5320	5320	5320	5320	1
631	20231129	094500	78529640	5320	5320	5320	5320	0
632	20231129	094400	78529640	5320	5320	5320	5320	5
633	20231129	094300	78503040	5330	5330	5330	5330	2
634	20231129	094200	78492380	5320	5320	5320	5320	2
635	20231129	094100	78481740	5320	5300	5320	5300	2650
636	20231129	094000	64386740	5300	5310	5320	5300	1414
637	20231129	093900	56875780	5310	5330	5330	5310	66
638	20231129	093800	56525250	5330	5330	5330	5330	1
639	20231129	093700	56519920	5320	5320	5320	5320	50
640	20231129	093600	56253920	5310	5310	5310	5310	100
641	20231129	093500	55722920	5310	5320	5320	5310	1255
642	20231129	093400	49055770	5320	5320	5320	5320	190
643	20231129	093300	48044970	5320	5310	5320	5310	16
644	20231129	093200	47959950	5310	5320	5320	5310	1206
645	20231129	093100	41556050	5300	5320	5320	5300	396
646	20231129	093000	39456410	5320	5310	5320	5300	1002
647	20231129	092900	34145750	5310	5310	5310	5310	100
648	20231129	092800	33614750	5310	5320	5320	5310	193
649	20231129	092700	32588990	5320	5320	5320	5320	18
650	20231129	092600	32493230	5300	5300	5300	5300	0
651	20231129	092500	32493230	5300	5300	5300	5300	0
652	20231129	092400	32493230	5300	5310	5310	5300	100
653	20231129	092300	31963220	5300	5300	5300	5300	98
654	20231129	092200	31443820	5300	5300	5300	5300	2
655	20231129	092100	31433220	5300	5300	5300	5300	78
656	20231129	092000	31019820	5320	5300	5320	5300	527
657	20231129	091900	28218620	5300	5300	5300	5300	1
658	20231129	091800	28213320	5290	5290	5290	5290	33
659	20231129	091700	28038750	5290	5290	5290	5290	157
660	20231129	091600	27208220	5300	5300	5300	5300	0
661	20231129	091500	27208220	5300	5300	5300	5300	203
662	20231129	091400	26132320	5310	5310	5310	5310	1
663	20231129	091300	26127010	5320	5320	5320	5320	400
664	20231129	091200	23999010	5320	5320	5320	5320	5
665	20231129	091100	23972410	5320	5320	5320	5320	0
666	20231129	091000	23972410	5320	5320	5320	5320	0
667	20231129	090900	23972410	5320	5320	5320	5320	1
668	20231129	090800	23967090	5290	5290	5290	5290	45
669	20231129	090700	23729040	5310	5310	5310	5310	900
670	20231129	090600	18950040	5320	5320	5320	5280	138
671	20231129	090500	18217150	5270	5270	5270	5270	0
672	20231129	090400	18217150	5270	5330	5330	5270	2500
673	20231129	090300	4992050	5330	5330	5330	5330	0
674	20231129	090200	4992050	5330	5330	5330	5330	0
675	20231129	090100	4992050	5330	5330	5330	5330	93
676	20231129	090000	4496360	5340	5350	5350	5320	841