KissMeData/060850/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	193700	131776560	9200	9200	9200	9200	251
3	20231129	193600	131776560	9200	9200	9200	9200	0
4	20231129	193500	131776560	9200	9200	9200	9200	0
5	20231129	193400	131776560	9200	9200	9200	9200	0
6	20231129	193300	131776560	9200	9200	9200	9200	0
7	20231129	193200	131776560	9200	9200	9200	9200	0
8	20231129	193100	131776560	9200	9200	9200	9200	0
9	20231129	193000	131776560	9200	9200	9200	9200	0
10	20231129	192900	131776560	9200	9200	9200	9200	0
11	20231129	192800	131776560	9200	9200	9200	9200	0
12	20231129	192700	131776560	9200	9200	9200	9200	0
13	20231129	192600	131776560	9200	9200	9200	9200	0
14	20231129	192500	131776560	9200	9200	9200	9200	0
15	20231129	192400	131776560	9200	9200	9200	9200	0
16	20231129	192300	131776560	9200	9200	9200	9200	0
17	20231129	192200	131776560	9200	9200	9200	9200	0
18	20231129	192100	131776560	9200	9200	9200	9200	0
19	20231129	192000	131776560	9200	9200	9200	9200	0
20	20231129	191900	131776560	9200	9200	9200	9200	0
21	20231129	191800	131776560	9200	9200	9200	9200	0
22	20231129	191700	131776560	9200	9200	9200	9200	0
23	20231129	191600	131776560	9200	9200	9200	9200	0
24	20231129	191500	131776560	9200	9200	9200	9200	0
25	20231129	191400	131776560	9200	9200	9200	9200	0
26	20231129	191300	131776560	9200	9200	9200	9200	0
27	20231129	191200	131776560	9200	9200	9200	9200	0
28	20231129	191100	131776560	9200	9200	9200	9200	0
29	20231129	191000	131776560	9200	9200	9200	9200	0
30	20231129	190900	131776560	9200	9200	9200	9200	0
31	20231129	190800	131776560	9200	9200	9200	9200	0
32	20231129	190700	131776560	9200	9200	9200	9200	251
33	20231129	190600	131776560	9200	9200	9200	9200	0
34	20231129	190500	131776560	9200	9200	9200	9200	0
35	20231129	190400	131776560	9200	9200	9200	9200	0
36	20231129	190300	131776560	9200	9200	9200	9200	0
37	20231129	190200	131776560	9200	9200	9200	9200	0
38	20231129	190100	131776560	9200	9200	9200	9200	0
39	20231129	190000	131776560	9200	9200	9200	9200	0
40	20231129	185900	131776560	9200	9200	9200	9200	0
41	20231129	185800	131776560	9200	9200	9200	9200	0
42	20231129	185700	131776560	9200	9200	9200	9200	0
43	20231129	185600	131776560	9200	9200	9200	9200	0
44	20231129	185500	131776560	9200	9200	9200	9200	0
45	20231129	185400	131776560	9200	9200	9200	9200	0
46	20231129	185300	131776560	9200	9200	9200	9200	0
47	20231129	185200	131776560	9200	9200	9200	9200	0
48	20231129	185100	131776560	9200	9200	9200	9200	0
49	20231129	185000	131776560	9200	9200	9200	9200	0
50	20231129	184900	131776560	9200	9200	9200	9200	0
51	20231129	184800	131776560	9200	9200	9200	9200	0
52	20231129	184700	131776560	9200	9200	9200	9200	0
53	20231129	184600	131776560	9200	9200	9200	9200	0
54	20231129	184500	131776560	9200	9200	9200	9200	0
55	20231129	184400	131776560	9200	9200	9200	9200	0
56	20231129	184300	131776560	9200	9200	9200	9200	0
57	20231129	184200	131776560	9200	9200	9200	9200	0
58	20231129	184100	131776560	9200	9200	9200	9200	0
59	20231129	184000	131776560	9200	9200	9200	9200	0
60	20231129	183900	131776560	9200	9200	9200	9200	0
61	20231129	183800	131776560	9200	9200	9200	9200	0
62	20231129	183700	131776560	9200	9200	9200	9200	251
63	20231129	183600	131776560	9200	9200	9200	9200	0
64	20231129	183500	131776560	9200	9200	9200	9200	0
65	20231129	183400	131776560	9200	9200	9200	9200	0
66	20231129	183300	131776560	9200	9200	9200	9200	0
67	20231129	183200	131776560	9200	9200	9200	9200	0
68	20231129	183100	131776560	9200	9200	9200	9200	0
69	20231129	183000	131776560	9200	9200	9200	9200	0
70	20231129	182900	131776560	9200	9200	9200	9200	0
71	20231129	182800	131776560	9200	9200	9200	9200	0
72	20231129	182700	131776560	9200	9200	9200	9200	0
73	20231129	182600	131776560	9200	9200	9200	9200	0
74	20231129	182500	131776560	9200	9200	9200	9200	0
75	20231129	182400	131776560	9200	9200	9200	9200	0
76	20231129	182300	131776560	9200	9200	9200	9200	0
77	20231129	182200	131776560	9200	9200	9200	9200	0
78	20231129	182100	131776560	9200	9200	9200	9200	0
79	20231129	182000	131776560	9200	9200	9200	9200	0
80	20231129	181900	131776560	9200	9200	9200	9200	0
81	20231129	181800	131776560	9200	9200	9200	9200	0
82	20231129	181700	131776560	9200	9200	9200	9200	0
83	20231129	181600	131776560	9200	9200	9200	9200	0
84	20231129	181500	131776560	9200	9200	9200	9200	0
85	20231129	181400	131776560	9200	9200	9200	9200	0
86	20231129	181300	131776560	9200	9200	9200	9200	0
87	20231129	181200	131776560	9200	9200	9200	9200	0
88	20231129	181100	131776560	9200	9200	9200	9200	0
89	20231129	181000	131776560	9200	9200	9200	9200	0
90	20231129	180900	131776560	9200	9200	9200	9200	0
91	20231129	180800	131776560	9200	9200	9200	9200	0
92	20231129	180700	131776560	9200	9200	9200	9200	251
93	20231129	180600	131776560	9200	9200	9200	9200	0
94	20231129	180500	131776560	9200	9200	9200	9200	0
95	20231129	180400	131776560	9200	9200	9200	9200	0
96	20231129	180300	131776560	9200	9200	9200	9200	0
97	20231129	180200	131776560	9200	9200	9200	9200	0
98	20231129	180100	131776560	9200	9200	9200	9200	0
99	20231129	180000	131776560	9200	9200	9200	9200	0
100	20231129	175900	131776560	9200	9200	9200	9200	0
101	20231129	175800	131776560	9200	9200	9200	9200	0
102	20231129	175700	131776560	9200	9200	9200	9200	0
103	20231129	175600	131776560	9200	9200	9200	9200	0
104	20231129	175500	131776560	9200	9200	9200	9200	0
105	20231129	175400	131776560	9200	9200	9200	9200	0
106	20231129	175300	131776560	9200	9200	9200	9200	0
107	20231129	175200	131776560	9200	9200	9200	9200	0
108	20231129	175100	131776560	9200	9200	9200	9200	0
109	20231129	175000	131776560	9200	9200	9200	9200	0
110	20231129	174900	131776560	9200	9200	9200	9200	0
111	20231129	174800	131776560	9200	9200	9200	9200	0
112	20231129	174700	131776560	9200	9200	9200	9200	0
113	20231129	174600	131776560	9200	9200	9200	9200	0
114	20231129	174500	131776560	9200	9200	9200	9200	0
115	20231129	174400	131776560	9200	9200	9200	9200	0
116	20231129	174300	131776560	9200	9200	9200	9200	0
117	20231129	174200	131776560	9200	9200	9200	9200	0
118	20231129	174100	131776560	9200	9200	9200	9200	0
119	20231129	174000	131776560	9200	9200	9200	9200	0
120	20231129	173900	131776560	9200	9200	9200	9200	0
121	20231129	173800	131776560	9200	9200	9200	9200	0
122	20231129	173700	131776560	9200	9200	9200	9200	251
123	20231129	173600	131776560	9200	9200	9200	9200	0
124	20231129	173500	131776560	9200	9200	9200	9200	0
125	20231129	173400	131776560	9200	9200	9200	9200	0
126	20231129	173300	131776560	9200	9200	9200	9200	0
127	20231129	173200	131776560	9200	9200	9200	9200	0
128	20231129	173100	131776560	9200	9200	9200	9200	0
129	20231129	173000	131776560	9200	9200	9200	9200	0
130	20231129	172900	131776560	9200	9200	9200	9200	0
131	20231129	172800	131776560	9200	9200	9200	9200	0
132	20231129	172700	131776560	9200	9200	9200	9200	0
133	20231129	172600	131776560	9200	9200	9200	9200	0
134	20231129	172500	131776560	9200	9200	9200	9200	0
135	20231129	172400	131776560	9200	9200	9200	9200	0
136	20231129	172300	131776560	9200	9200	9200	9200	0
137	20231129	172200	131776560	9200	9200	9200	9200	0
138	20231129	172100	131776560	9200	9200	9200	9200	0
139	20231129	172000	131776560	9200	9200	9200	9200	0
140	20231129	171900	131776560	9200	9200	9200	9200	0
141	20231129	171800	131776560	9200	9200	9200	9200	0
142	20231129	171700	131776560	9200	9200	9200	9200	0
143	20231129	171600	131776560	9200	9200	9200	9200	0
144	20231129	171500	131776560	9200	9200	9200	9200	0
145	20231129	171400	131776560	9200	9200	9200	9200	0
146	20231129	171300	131776560	9200	9200	9200	9200	0
147	20231129	171200	131776560	9200	9200	9200	9200	0
148	20231129	171100	131776560	9200	9200	9200	9200	0
149	20231129	171000	131776560	9200	9200	9200	9200	0
150	20231129	170900	131776560	9200	9200	9200	9200	0
151	20231129	170800	131776560	9200	9200	9200	9200	0
152	20231129	170700	131776560	9200	9200	9200	9200	251
153	20231129	170600	131776560	9200	9200	9200	9200	0
154	20231129	170500	131776560	9200	9200	9200	9200	0
155	20231129	170400	131776560	9200	9200	9200	9200	0
156	20231129	170300	131776560	9200	9200	9200	9200	0
157	20231129	170200	131776560	9200	9200	9200	9200	0
158	20231129	170100	131776560	9200	9200	9200	9200	0
159	20231129	170000	131776560	9200	9200	9200	9200	0
160	20231129	165900	131776560	9200	9200	9200	9200	0
161	20231129	165800	131776560	9200	9200	9200	9200	0
162	20231129	165700	131776560	9200	9200	9200	9200	0
163	20231129	165600	131776560	9200	9200	9200	9200	0
164	20231129	165500	131776560	9200	9200	9200	9200	0
165	20231129	165400	131776560	9200	9200	9200	9200	0
166	20231129	165300	131776560	9200	9200	9200	9200	0
167	20231129	165200	131776560	9200	9200	9200	9200	0
168	20231129	165100	131776560	9200	9200	9200	9200	0
169	20231129	165000	131776560	9200	9200	9200	9200	0
170	20231129	164900	131776560	9200	9200	9200	9200	0
171	20231129	164800	131776560	9200	9200	9200	9200	0
172	20231129	164700	131776560	9200	9200	9200	9200	0
173	20231129	164600	131776560	9200	9200	9200	9200	0
174	20231129	164500	131776560	9200	9200	9200	9200	0
175	20231129	164400	131776560	9200	9200	9200	9200	0
176	20231129	164300	131776560	9200	9200	9200	9200	0
177	20231129	164200	131776560	9200	9200	9200	9200	0
178	20231129	164100	131776560	9200	9200	9200	9200	0
179	20231129	164000	131776560	9200	9200	9200	9200	0
180	20231129	163900	131776560	9200	9200	9200	9200	0
181	20231129	163800	131776560	9200	9200	9200	9200	0
182	20231129	163700	131776560	9200	9200	9200	9200	251
183	20231129	163600	131776560	9200	9200	9200	9200	0
184	20231129	163500	131776560	9200	9200	9200	9200	0
185	20231129	163400	131776560	9200	9200	9200	9200	0
186	20231129	163300	131776560	9200	9200	9200	9200	0
187	20231129	163200	131776560	9200	9200	9200	9200	0
188	20231129	163100	131776560	9200	9200	9200	9200	0
189	20231129	163000	131776560	9200	9200	9200	9200	0
190	20231129	162900	131776560	9200	9200	9200	9200	0
191	20231129	162800	131776560	9200	9200	9200	9200	0
192	20231129	162700	131776560	9200	9200	9200	9200	0
193	20231129	162600	131776560	9200	9200	9200	9200	0
194	20231129	162500	131776560	9200	9200	9200	9200	0
195	20231129	162400	131776560	9200	9200	9200	9200	0
196	20231129	162300	131776560	9200	9200	9200	9200	0
197	20231129	162200	131776560	9200	9200	9200	9200	0
198	20231129	162100	131776560	9200	9200	9200	9200	0
199	20231129	162000	131776560	9200	9200	9200	9200	0
200	20231129	161900	131776560	9200	9200	9200	9200	0
201	20231129	161800	131776560	9200	9200	9200	9200	0
202	20231129	161700	131776560	9200	9200	9200	9200	0
203	20231129	161600	131776560	9200	9200	9200	9200	0
204	20231129	161500	131776560	9200	9200	9200	9200	0
205	20231129	161400	131776560	9200	9200	9200	9200	0
206	20231129	161300	131776560	9200	9200	9200	9200	0
207	20231129	161200	131776560	9200	9200	9200	9200	0
208	20231129	161100	131776560	9200	9200	9200	9200	0
209	20231129	161000	131776560	9200	9200	9200	9200	0
210	20231129	160900	131776560	9200	9200	9200	9200	0
211	20231129	160800	131776560	9200	9200	9200	9200	0
212	20231129	160700	131776560	9200	9200	9200	9200	251
213	20231129	160600	131776560	9200	9200	9200	9200	0
214	20231129	160500	131776560	9200	9200	9200	9200	0
215	20231129	160400	131776560	9200	9200	9200	9200	0
216	20231129	160300	131776560	9200	9200	9200	9200	0
217	20231129	160200	131776560	9200	9200	9200	9200	0
218	20231129	160100	131776560	9200	9200	9200	9200	0
219	20231129	160000	131776560	9200	9200	9200	9200	0
220	20231129	155900	131776560	9200	9200	9200	9200	0
221	20231129	155800	131776560	9200	9200	9200	9200	0
222	20231129	155700	131776560	9200	9200	9200	9200	0
223	20231129	155600	131776560	9200	9200	9200	9200	0
224	20231129	155500	131776560	9200	9200	9200	9200	0
225	20231129	155400	131776560	9200	9200	9200	9200	0
226	20231129	155300	131776560	9200	9200	9200	9200	0
227	20231129	155200	131776560	9200	9200	9200	9200	0
228	20231129	155100	131776560	9200	9200	9200	9200	0
229	20231129	155000	131776560	9200	9200	9200	9200	0
230	20231129	154900	131776560	9200	9200	9200	9200	0
231	20231129	154800	131776560	9200	9200	9200	9200	0
232	20231129	154700	131776560	9200	9200	9200	9200	0
233	20231129	154600	131776560	9200	9200	9200	9200	0
234	20231129	154500	131776560	9200	9200	9200	9200	0
235	20231129	154400	131776560	9200	9200	9200	9200	0
236	20231129	154300	131776560	9200	9200	9200	9200	0
237	20231129	154200	131776560	9200	9200	9200	9200	0
238	20231129	154100	131776560	9200	9200	9200	9200	0
239	20231129	154000	131776560	9200	9200	9200	9200	0
240	20231129	153900	131776560	9200	9200	9200	9200	0
241	20231129	153800	131776560	9200	9200	9200	9200	0
242	20231129	153700	131776560	9200	9200	9200	9200	251
243	20231129	153600	131776560	9200	9200	9200	9200	0
244	20231129	153500	131776560	9200	9200	9200	9200	0
245	20231129	153400	131776560	9200	9200	9200	9200	0
246	20231129	153300	131776560	9200	9200	9200	9200	0
247	20231129	153200	131776560	9200	9200	9200	9200	0
248	20231129	153100	131776560	9200	9200	9200	9200	0
249	20231129	153000	131776560	9200	9200	9200	9200	251
250	20231129	152900	129467360	9150	9150	9150	9150	0
251	20231129	152800	129467360	9150	9150	9150	9150	0
252	20231129	152700	129467360	9150	9150	9150	9150	0
253	20231129	152600	129467360	9150	9150	9150	9150	0
254	20231129	152500	129467360	9150	9150	9150	9150	0
255	20231129	152400	129467360	9150	9150	9150	9150	0
256	20231129	152300	129467360	9150	9150	9150	9150	0
257	20231129	152200	129467360	9150	9150	9150	9150	0
258	20231129	152100	129467360	9150	9150	9150	9150	0
259	20231129	152000	129467360	9150	9150	9150	9150	0
260	20231129	151900	129467360	9150	9150	9150	9150	10
261	20231129	151800	129375860	9150	9150	9150	9150	0
262	20231129	151700	129375860	9150	9150	9150	9150	0
263	20231129	151600	129375860	9150	9150	9150	9150	0
264	20231129	151500	129375860	9150	9150	9150	9150	0
265	20231129	151400	129375860	9150	9150	9150	9150	1
266	20231129	151300	129366710	9150	9150	9150	9150	0
267	20231129	151200	129366710	9150	9150	9150	9150	0
268	20231129	151100	129366710	9150	9150	9150	9150	74
269	20231129	151000	128689610	9150	9130	9150	9120	125
270	20231129	150900	127548610	9130	9140	9140	9130	25
271	20231129	150800	127320210	9150	9150	9150	9150	0
272	20231129	150700	127320210	9150	9150	9150	9150	10
273	20231129	150600	127228710	9150	9150	9150	9150	10
274	20231129	150500	127137210	9150	9150	9150	9150	0
275	20231129	150400	127137210	9150	9150	9150	9150	1
276	20231129	150300	127128060	9150	9150	9150	9150	10
277	20231129	150200	127036560	9150	9150	9150	9150	100
278	20231129	150100	126121560	9150	9150	9150	9150	1
279	20231129	150000	126112410	9140	9140	9140	9140	6
280	20231129	145900	126057570	9190	9190	9190	9190	0
281	20231129	145800	126057570	9190	9190	9190	9190	10
282	20231129	145700	125965670	9140	9140	9140	9140	18
283	20231129	145600	125801150	9140	9140	9140	9140	11
284	20231129	145500	125700610	9140	9140	9140	9140	2
285	20231129	145400	125682330	9150	9150	9150	9150	3
286	20231129	145300	125654880	9200	9150	9200	9150	2
287	20231129	145200	125636530	9150	9150	9150	9150	0
288	20231129	145100	125636530	9150	9150	9150	9150	6
289	20231129	145000	125581630	9150	9150	9150	9150	2
290	20231129	144900	125563330	9130	9130	9130	9130	1
291	20231129	144800	125554200	9150	9150	9150	9150	325
292	20231129	144700	122580450	9150	9160	9160	9150	59
293	20231129	144600	122040570	9180	9180	9180	9180	3
294	20231129	144500	122013030	9180	9180	9180	9180	106
295	20231129	144400	121039950	9180	9180	9180	9180	1
296	20231129	144300	121030770	9160	9160	9160	9160	0
297	20231129	144200	121030770	9160	9180	9180	9160	269
298	20231129	144100	118564500	9180	9180	9180	9180	1
299	20231129	144000	118555320	9180	9180	9180	9180	1
300	20231129	143900	118546140	9170	9170	9170	9170	8
301	20231129	143800	118472780	9170	9170	9170	9170	1
302	20231129	143700	118463610	9190	9210	9210	9190	684
303	20231129	143600	112167280	9220	9220	9220	9220	87
304	20231129	143500	111365140	9220	9220	9220	9220	0
305	20231129	143400	111365140	9220	9220	9220	9220	0
306	20231129	143300	111365140	9220	9220	9220	9220	0
307	20231129	143200	111365140	9220	9220	9220	9220	109
308	20231129	143100	110360160	9220	9220	9220	9220	0
309	20231129	143000	110360160	9220	9220	9220	9220	0
310	20231129	142900	110360160	9220	9220	9220	9220	28
311	20231129	142800	110102000	9220	9220	9220	9220	50
312	20231129	142700	109641000	9220	9220	9220	9220	183
313	20231129	142600	107953740	9220	9220	9220	9220	0
314	20231129	142500	107953740	9220	9220	9220	9220	0
315	20231129	142400	107953740	9220	9220	9220	9220	150
316	20231129	142300	106570740	9230	9230	9230	9230	0
317	20231129	142200	106570740	9230	9230	9230	9230	5
318	20231129	142100	106524590	9250	9250	9250	9250	19
319	20231129	142000	106348840	9250	9240	9250	9240	87
320	20231129	141900	105544100	9260	9260	9260	9260	0
321	20231129	141800	105544100	9260	9220	9260	9220	324
322	20231129	141700	102556780	9220	9220	9220	9220	0
323	20231129	141600	102556780	9220	9240	9240	9220	296
324	20231129	141500	99824890	9240	9240	9240	9240	1
325	20231129	141400	99815650	9240	9240	9240	9240	0
326	20231129	141300	99815650	9240	9250	9250	9240	435
327	20231129	141200	95793240	9270	9270	9270	9270	0
328	20231129	141100	95793240	9270	9270	9270	9270	30
329	20231129	141000	95515140	9240	9240	9240	9240	0
330	20231129	140900	95515140	9240	9240	9240	9240	27
331	20231129	140800	95265660	9240	9240	9240	9240	30
332	20231129	140700	94988460	9260	9260	9260	9260	0
333	20231129	140600	94988460	9260	9260	9260	9260	1
334	20231129	140500	94979200	9280	9280	9280	9280	87
335	20231129	140400	94171840	9280	9280	9280	9280	0
336	20231129	140300	94171840	9280	9280	9280	9280	0
337	20231129	140200	94171840	9280	9280	9280	9280	0
338	20231129	140100	94171840	9280	9280	9280	9280	0
339	20231129	140000	94171840	9280	9280	9280	9280	87
340	20231129	135900	93364480	9280	9280	9280	9280	0
341	20231129	135800	93364480	9280	9280	9280	9280	0
342	20231129	135700	93364480	9280	9280	9280	9280	0
343	20231129	135600	93364480	9280	9270	9280	9270	2
344	20231129	135500	93345930	9280	9280	9280	9280	88
345	20231129	135400	92529290	9280	9260	9280	9260	11
346	20231129	135300	92427320	9270	9260	9270	9260	2
347	20231129	135200	92408790	9280	9280	9280	9280	1
348	20231129	135100	92399510	9280	9270	9280	9270	10
349	20231129	135000	92306800	9270	9270	9270	9270	87
350	20231129	134900	91500310	9270	9270	9270	9270	0
351	20231129	134800	91500310	9270	9270	9270	9270	0
352	20231129	134700	91500310	9270	9270	9270	9270	1
353	20231129	134600	91491040	9240	9240	9240	9240	91
354	20231129	134500	90650200	9270	9260	9270	9260	87
355	20231129	134400	89843770	9270	9270	9270	9270	0
356	20231129	134300	89843770	9270	9270	9270	9270	0
357	20231129	134200	89843770	9270	9270	9270	9270	0
358	20231129	134100	89843770	9270	9270	9270	9270	101
359	20231129	134000	88907500	9250	9250	9250	9250	163
360	20231129	133900	87399750	9250	9260	9260	9250	95
361	20231129	133800	86520160	9260	9260	9260	9260	1
362	20231129	133700	86510900	9260	9260	9260	9260	0
363	20231129	133600	86510900	9260	9260	9260	9260	0
364	20231129	133500	86510900	9260	9260	9260	9260	35
365	20231129	133400	86186800	9260	9260	9260	9260	0
366	20231129	133300	86186800	9260	9250	9260	9240	24
367	20231129	133200	85965010	9290	9290	9290	9290	0
368	20231129	133100	85965010	9290	9290	9290	9290	0
369	20231129	133000	85965010	9290	9260	9290	9260	87
370	20231129	132900	85157140	9290	9290	9290	9290	0
371	20231129	132800	85157140	9290	9290	9290	9290	0
372	20231129	132700	85157140	9290	9290	9290	9290	0
373	20231129	132600	85157140	9290	9290	9290	9290	1
374	20231129	132500	85147850	9290	9250	9290	9250	87
375	20231129	132400	84339660	9290	9290	9290	9290	0
376	20231129	132300	84339660	9290	9290	9290	9290	0
377	20231129	132200	84339660	9290	9290	9290	9290	1
378	20231129	132100	84330370	9280	9280	9280	9280	0
379	20231129	132000	84330370	9280	9280	9280	9280	87
380	20231129	131900	83523010	9280	9280	9280	9280	1
381	20231129	131800	83513730	9280	9280	9280	9280	1
382	20231129	131700	83504450	9290	9280	9290	9280	34
383	20231129	131600	83188910	9280	9280	9280	9280	1
384	20231129	131500	83179630	9280	9250	9280	9250	63
385	20231129	131400	82595020	9280	9280	9280	9280	0
386	20231129	131300	82595020	9280	9280	9280	9280	100
387	20231129	131200	81667020	9280	9280	9280	9280	0
388	20231129	131100	81667020	9280	9280	9280	9280	0
389	20231129	131000	81667020	9280	9250	9280	9250	87
390	20231129	130900	80859720	9280	9280	9280	9280	0
391	20231129	130800	80859720	9280	9280	9280	9280	0
392	20231129	130700	80859720	9280	9260	9280	9250	4
393	20231129	130600	80822650	9280	9250	9280	9250	3
394	20231129	130500	80794850	9220	9220	9220	9220	0
395	20231129	130400	80794850	9220	9220	9220	9220	0
396	20231129	130300	80794850	9220	9220	9220	9220	0
397	20231129	130200	80794850	9220	9220	9220	9220	0
398	20231129	130100	80794850	9220	9220	9220	9220	14
399	20231129	130000	80665770	9220	9220	9220	9220	0
400	20231129	125900	80665770	9220	9220	9220	9220	7
401	20231129	125800	80601230	9220	9220	9220	9220	0
402	20231129	125700	80601230	9220	9220	9220	9220	0
403	20231129	125600	80601230	9220	9220	9220	9220	0
404	20231129	125500	80601230	9220	9240	9240	9220	100
405	20231129	125400	79678970	9280	9250	9280	9250	20
406	20231129	125300	79493400	9280	9260	9280	9260	2
407	20231129	125200	79474860	9280	9250	9280	9250	69
408	20231129	125100	78835170	9240	9240	9240	9240	0
409	20231129	125000	78835170	9240	9240	9240	9240	0
410	20231129	124900	78835170	9240	9240	9240	9240	9
411	20231129	124800	78752010	9230	9230	9230	9230	0
412	20231129	124700	78752010	9230	9230	9230	9230	0
413	20231129	124600	78752010	9230	9230	9230	9230	0
414	20231129	124500	78752010	9230	9230	9230	9230	0
415	20231129	124400	78752010	9230	9230	9230	9230	0
416	20231129	124300	78752010	9230	9230	9230	9230	0
417	20231129	124200	78752010	9230	9230	9230	9230	0
418	20231129	124100	78752010	9230	9230	9230	9230	0
419	20231129	124000	78752010	9230	9230	9230	9230	0
420	20231129	123900	78752010	9230	9240	9240	9230	65
421	20231129	123800	78151960	9230	9230	9230	9230	0
422	20231129	123700	78151960	9230	9230	9230	9230	0
423	20231129	123600	78151960	9230	9230	9230	9230	0
424	20231129	123500	78151960	9230	9230	9230	9230	0
425	20231129	123400	78151960	9230	9230	9230	9230	0
426	20231129	123300	78151960	9230	9230	9230	9230	0
427	20231129	123200	78151960	9230	9230	9230	9230	0
428	20231129	123100	78151960	9230	9230	9230	9230	0
429	20231129	123000	78151960	9230	9230	9230	9230	0
430	20231129	122900	78151960	9230	9230	9230	9230	22
431	20231129	122800	77948900	9230	9230	9230	9230	217
432	20231129	122700	75945990	9220	9220	9220	9220	5
433	20231129	122600	75899890	9230	9230	9230	9230	5
434	20231129	122500	75853740	9210	9210	9210	9210	1
435	20231129	122400	75844530	9220	9210	9220	9210	21
436	20231129	122300	75650920	9210	9210	9210	9210	0
437	20231129	122200	75650920	9210	9260	9260	9200	3047
438	20231129	122100	47517020	9290	9290	9290	9290	0
439	20231129	122000	47517020	9290	9290	9290	9290	0
440	20231129	121900	47517020	9290	9290	9290	9290	0
441	20231129	121800	47517020	9290	9290	9290	9290	0
442	20231129	121700	47517020	9290	9290	9290	9290	0
443	20231129	121600	47517020	9290	9290	9290	9290	0
444	20231129	121500	47517020	9290	9290	9290	9290	0
445	20231129	121400	47517020	9290	9290	9290	9290	0
446	20231129	121300	47517020	9290	9290	9290	9290	0
447	20231129	121200	47517020	9290	9290	9290	9290	0
448	20231129	121100	47517020	9290	9290	9290	9290	0
449	20231129	121000	47517020	9290	9290	9290	9290	4
450	20231129	120900	47479860	9290	9290	9290	9290	0
451	20231129	120800	47479860	9290	9290	9290	9290	30
452	20231129	120700	47201160	9290	9290	9290	9290	2
453	20231129	120600	47182580	9260	9290	9290	9260	162
454	20231129	120500	45679020	9300	9300	9300	9300	95
455	20231129	120400	44795520	9320	9320	9320	9320	0
456	20231129	120300	44795520	9320	9320	9320	9320	0
457	20231129	120200	44795520	9320	9320	9320	9320	0
458	20231129	120100	44795520	9320	9320	9320	9320	0
459	20231129	120000	44795520	9320	9300	9320	9300	2
460	20231129	115900	44776900	9300	9300	9300	9300	16
461	20231129	115800	44628100	9300	9300	9300	9300	0
462	20231129	115700	44628100	9300	9300	9300	9300	0
463	20231129	115600	44628100	9300	9310	9310	9300	44
464	20231129	115500	44218830	9320	9320	9320	9320	0
465	20231129	115400	44218830	9320	9320	9320	9320	0
466	20231129	115300	44218830	9320	9320	9320	9320	2
467	20231129	115200	44200190	9330	9330	9330	9330	0
468	20231129	115100	44200190	9330	9330	9330	9330	0
469	20231129	115000	44200190	9330	9330	9330	9330	0
470	20231129	114900	44200190	9330	9330	9330	9330	0
471	20231129	114800	44200190	9330	9330	9330	9330	0
472	20231129	114700	44200190	9330	9330	9330	9330	0
473	20231129	114600	44200190	9330	9330	9330	9330	0
474	20231129	114500	44200190	9330	9330	9330	9330	83
475	20231129	114400	43425800	9330	9330	9330	9330	0
476	20231129	114300	43425800	9330	9330	9330	9330	100
477	20231129	114200	42492800	9330	9330	9330	9330	0
478	20231129	114100	42492800	9330	9330	9330	9330	0
479	20231129	114000	42492800	9330	9330	9330	9330	22
480	20231129	113900	42287540	9330	9330	9330	9330	0
481	20231129	113800	42287540	9330	9330	9330	9330	0
482	20231129	113700	42287540	9330	9330	9330	9330	4
483	20231129	113600	42250220	9330	9330	9330	9330	8
484	20231129	113500	42175580	9310	9310	9310	9310	0
485	20231129	113400	42175580	9310	9310	9310	9310	1
486	20231129	113300	42166270	9310	9310	9310	9310	0
487	20231129	113200	42166270	9310	9310	9310	9310	3
488	20231129	113100	42138340	9310	9310	9310	9310	0
489	20231129	113000	42138340	9310	9310	9310	9310	73
490	20231129	112900	41458710	9310	9310	9310	9310	0
491	20231129	112800	41458710	9310	9310	9310	9310	0
492	20231129	112700	41458710	9310	9310	9310	9310	0
493	20231129	112600	41458710	9310	9310	9310	9310	0
494	20231129	112500	41458710	9310	9310	9310	9310	0
495	20231129	112400	41458710	9310	9310	9310	9310	0
496	20231129	112300	41458710	9310	9310	9310	9310	47
497	20231129	112200	41021140	9310	9310	9310	9310	5
498	20231129	112100	40974590	9310	9310	9310	9310	25
499	20231129	112000	40741840	9310	9310	9310	9310	0
500	20231129	111900	40741840	9310	9310	9310	9310	8
501	20231129	111800	40667360	9310	9310	9310	9310	0
502	20231129	111700	40667360	9310	9330	9330	9310	6
503	20231129	111600	40611400	9330	9330	9330	9330	0
504	20231129	111500	40611400	9330	9300	9330	9300	74
505	20231129	111400	39921800	9300	9330	9330	9290	91
506	20231129	111300	39072870	9310	9310	9310	9310	0
507	20231129	111200	39072870	9310	9310	9310	9310	11
508	20231129	111100	38970460	9300	9300	9300	9300	20
509	20231129	111000	38784460	9300	9290	9300	9290	7
510	20231129	110900	38719420	9290	9290	9290	9290	6
511	20231129	110800	38663680	9300	9300	9300	9300	0
512	20231129	110700	38663680	9300	9300	9300	9300	0
513	20231129	110600	38663680	9300	9300	9300	9300	0
514	20231129	110500	38663680	9300	9300	9300	9300	11
515	20231129	110400	38561380	9320	9320	9320	9320	6
516	20231129	110300	38505460	9320	9330	9330	9320	153
517	20231129	110200	37078990	9350	9350	9350	9350	19
518	20231129	110100	36901340	9350	9350	9350	9350	0
519	20231129	110000	36901340	9350	9330	9350	9330	10
520	20231129	105900	36807860	9320	9320	9320	9320	8
521	20231129	105800	36733300	9320	9320	9320	9320	0
522	20231129	105700	36733300	9320	9320	9320	9320	0
523	20231129	105600	36733300	9320	9320	9320	9320	0
524	20231129	105500	36733300	9320	9320	9320	9320	0
525	20231129	105400	36733300	9320	9320	9320	9320	0
526	20231129	105300	36733300	9320	9320	9320	9320	0
527	20231129	105200	36733300	9320	9320	9320	9320	0
528	20231129	105100	36733300	9320	9320	9320	9320	0
529	20231129	105000	36733300	9320	9320	9320	9320	19
530	20231129	104900	36556220	9320	9330	9330	9320	15
531	20231129	104800	36416360	9330	9330	9330	9330	0
532	20231129	104700	36416360	9330	9350	9350	9330	51
533	20231129	104600	35940510	9360	9360	9360	9360	0
534	20231129	104500	35940510	9360	9360	9360	9360	83
535	20231129	104400	35163630	9360	9340	9360	9330	169
536	20231129	104300	33583470	9350	9350	9350	9350	0
537	20231129	104200	33583470	9350	9350	9350	9350	0
538	20231129	104100	33583470	9350	9350	9350	9350	26
539	20231129	104000	33340370	9360	9350	9360	9350	20
540	20231129	103900	33153230	9340	9340	9340	9340	38
541	20231129	103800	32798310	9340	9340	9360	9340	212
542	20231129	103700	30818050	9360	9300	9380	9300	1806
543	20231129	103600	13977950	9290	9290	9290	9290	11
544	20231129	103500	13875760	9270	9270	9270	9270	1
545	20231129	103400	13866490	9280	9280	9280	9280	30
546	20231129	103300	13588090	9270	9270	9270	9270	89
547	20231129	103200	12763060	9260	9260	9260	9260	50
548	20231129	103100	12300060	9260	9260	9260	9260	1
549	20231129	103000	12290800	9260	9260	9260	9260	7
550	20231129	102900	12225980	9260	9260	9260	9260	0
551	20231129	102800	12225980	9260	9260	9260	9260	0
552	20231129	102700	12225980	9260	9260	9260	9260	20
553	20231129	102600	12040780	9260	9260	9260	9260	0
554	20231129	102500	12040780	9260	9260	9260	9260	32
555	20231129	102400	11744460	9270	9270	9270	9270	0
556	20231129	102300	11744460	9270	9270	9270	9270	12
557	20231129	102200	11633220	9270	9270	9270	9270	0
558	20231129	102100	11633220	9270	9270	9270	9270	1
559	20231129	102000	11623950	9270	9240	9270	9240	22
560	20231129	101900	11420380	9250	9250	9250	9250	55
561	20231129	101800	10911630	9250	9250	9250	9250	0
562	20231129	101700	10911630	9250	9250	9250	9250	10
563	20231129	101600	10819130	9250	9250	9250	9250	2
564	20231129	101500	10800630	9240	9240	9240	9240	75
565	20231129	101400	10107630	9240	9240	9240	9240	1
566	20231129	101300	10098390	9240	9240	9240	9240	0
567	20231129	101200	10098390	9240	9240	9240	9240	0
568	20231129	101100	10098390	9240	9240	9240	9240	0
569	20231129	101000	10098390	9240	9240	9240	9240	30
570	20231129	100900	9821190	9240	9240	9240	9240	8
571	20231129	100800	9747270	9240	9240	9240	9240	1
572	20231129	100700	9738030	9240	9240	9240	9240	0
573	20231129	100600	9738030	9240	9230	9240	9230	20
574	20231129	100500	9553410	9230	9230	9230	9230	7
575	20231129	100400	9488800	9220	9220	9220	9220	37
576	20231129	100300	9147660	9220	9220	9220	9220	58
577	20231129	100200	8612900	9220	9220	9220	9190	3
578	20231129	100100	8585270	9180	9220	9220	9180	2
579	20231129	100000	8566870	9200	9200	9200	9200	83
580	20231129	095900	7803270	9200	9200	9200	9200	2
581	20231129	095800	7784870	9220	9210	9220	9210	10
582	20231129	095700	7692690	9200	9160	9200	9160	48
583	20231129	095600	7251170	9200	9200	9200	9200	0
584	20231129	095500	7251170	9200	9200	9200	9200	0
585	20231129	095400	7251170	9200	9200	9200	9200	0
586	20231129	095300	7251170	9200	9200	9200	9200	2
587	20231129	095200	7232770	9140	9140	9140	9140	9
588	20231129	095100	7150510	9140	9140	9140	9140	0
589	20231129	095000	7150510	9140	9140	9140	9140	0
590	20231129	094900	7150510	9140	9140	9140	9140	0
591	20231129	094800	7150510	9140	9140	9140	9140	1
592	20231129	094700	7141370	9140	9140	9140	9140	1
593	20231129	094600	7132230	9140	9140	9140	9140	1
594	20231129	094500	7123090	9140	9190	9190	9140	85
595	20231129	094400	6341990	9190	9140	9190	9140	4
596	20231129	094300	6305380	9120	9120	9120	9120	112
597	20231129	094200	5283940	9120	9120	9120	9120	22
598	20231129	094100	5083300	9120	9120	9120	9120	0
599	20231129	094000	5083300	9120	9120	9120	9120	0
600	20231129	093900	5083300	9120	9120	9120	9120	0
601	20231129	093800	5083300	9120	9120	9120	9120	0
602	20231129	093700	5083300	9120	9120	9120	9120	0
603	20231129	093600	5083300	9120	9120	9120	9120	100
604	20231129	093500	4171300	9130	9140	9140	9130	145
605	20231129	093400	2846600	9150	9150	9150	9150	5
606	20231129	093300	2800850	9150	9150	9150	9150	53
607	20231129	093200	2315900	9160	9160	9160	9160	1
608	20231129	093100	2306740	9140	9140	9140	9140	0
609	20231129	093000	2306740	9140	9140	9140	9140	0
610	20231129	092900	2306740	9140	9140	9140	9140	100
611	20231129	092800	1392740	9140	9140	9140	9140	0
612	20231129	092700	1392740	9140	9140	9140	9140	0
613	20231129	092600	1392740	9140	9170	9170	9140	2
614	20231129	092500	1374430	9140	9140	9140	9140	2
615	20231129	092400	1356150	9170	9170	9170	9170	10
616	20231129	092300	1264450	9170	9170	9170	9170	0
617	20231129	092200	1264450	9170	9170	9170	9170	0
618	20231129	092100	1264450	9170	9170	9170	9170	0
619	20231129	092000	1264450	9170	9170	9170	9170	0
620	20231129	091900	1264450	9170	9170	9170	9170	0
621	20231129	091800	1264450	9170	9170	9170	9170	0
622	20231129	091700	1264450	9170	9170	9170	9170	0
623	20231129	091600	1264450	9170	9170	9170	9170	27
624	20231129	091500	1016860	9170	9140	9170	9140	56
625	20231129	091400	503370	9170	9170	9170	9170	0
626	20231129	091300	503370	9170	9170	9170	9170	0
627	20231129	091200	503370	9170	9170	9170	9170	0
628	20231129	091100	503370	9170	9170	9170	9170	0
629	20231129	091000	503370	9170	9170	9170	9170	0
630	20231129	090900	503370	9170	9170	9170	9170	0
631	20231129	090800	503370	9170	9170	9170	9170	0
632	20231129	090700	503370	9170	9170	9170	9170	0
633	20231129	090600	503370	9170	9170	9170	9170	0
634	20231129	090500	503370	9170	9170	9170	9170	3
635	20231129	090400	475860	9170	9170	9170	9170	0
636	20231129	090300	475860	9170	9150	9170	9150	34
637	20231129	090200	164740	9170	9170	9170	9170	2
638	20231129	090100	146400	9150	9150	9150	9150	0
639	20231129	090000	146400	9150	9150	9150	9150	16