KissMeData/155650/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	202100	610788110	5350	5350	5350	5350	2452
3	20231129	202000	610788110	5350	5350	5350	5350	0
4	20231129	201900	610788110	5350	5350	5350	5350	0
5	20231129	201800	610788110	5350	5350	5350	5350	0
6	20231129	201700	610788110	5350	5350	5350	5350	0
7	20231129	201600	610788110	5350	5350	5350	5350	0
8	20231129	201500	610788110	5350	5350	5350	5350	0
9	20231129	201400	610788110	5350	5350	5350	5350	0
10	20231129	201300	610788110	5350	5350	5350	5350	0
11	20231129	201200	610788110	5350	5350	5350	5350	0
12	20231129	201100	610788110	5350	5350	5350	5350	0
13	20231129	201000	610788110	5350	5350	5350	5350	0
14	20231129	200900	610788110	5350	5350	5350	5350	0
15	20231129	200800	610788110	5350	5350	5350	5350	0
16	20231129	200700	610788110	5350	5350	5350	5350	0
17	20231129	200600	610788110	5350	5350	5350	5350	0
18	20231129	200500	610788110	5350	5350	5350	5350	0
19	20231129	200400	610788110	5350	5350	5350	5350	0
20	20231129	200300	610788110	5350	5350	5350	5350	0
21	20231129	200200	610788110	5350	5350	5350	5350	0
22	20231129	200100	610788110	5350	5350	5350	5350	0
23	20231129	200000	610788110	5350	5350	5350	5350	0
24	20231129	195900	610788110	5350	5350	5350	5350	0
25	20231129	195800	610788110	5350	5350	5350	5350	0
26	20231129	195700	610788110	5350	5350	5350	5350	0
27	20231129	195600	610788110	5350	5350	5350	5350	0
28	20231129	195500	610788110	5350	5350	5350	5350	0
29	20231129	195400	610788110	5350	5350	5350	5350	0
30	20231129	195300	610788110	5350	5350	5350	5350	0
31	20231129	195200	610788110	5350	5350	5350	5350	0
32	20231129	195100	610788110	5350	5350	5350	5350	2452
33	20231129	195000	610788110	5350	5350	5350	5350	0
34	20231129	194900	610788110	5350	5350	5350	5350	0
35	20231129	194800	610788110	5350	5350	5350	5350	0
36	20231129	194700	610788110	5350	5350	5350	5350	0
37	20231129	194600	610788110	5350	5350	5350	5350	0
38	20231129	194500	610788110	5350	5350	5350	5350	0
39	20231129	194400	610788110	5350	5350	5350	5350	0
40	20231129	194300	610788110	5350	5350	5350	5350	0
41	20231129	194200	610788110	5350	5350	5350	5350	0
42	20231129	194100	610788110	5350	5350	5350	5350	0
43	20231129	194000	610788110	5350	5350	5350	5350	0
44	20231129	193900	610788110	5350	5350	5350	5350	0
45	20231129	193800	610788110	5350	5350	5350	5350	0
46	20231129	193700	610788110	5350	5350	5350	5350	0
47	20231129	193600	610788110	5350	5350	5350	5350	0
48	20231129	193500	610788110	5350	5350	5350	5350	0
49	20231129	193400	610788110	5350	5350	5350	5350	0
50	20231129	193300	610788110	5350	5350	5350	5350	0
51	20231129	193200	610788110	5350	5350	5350	5350	0
52	20231129	193100	610788110	5350	5350	5350	5350	0
53	20231129	193000	610788110	5350	5350	5350	5350	0
54	20231129	192900	610788110	5350	5350	5350	5350	0
55	20231129	192800	610788110	5350	5350	5350	5350	0
56	20231129	192700	610788110	5350	5350	5350	5350	0
57	20231129	192600	610788110	5350	5350	5350	5350	0
58	20231129	192500	610788110	5350	5350	5350	5350	0
59	20231129	192400	610788110	5350	5350	5350	5350	0
60	20231129	192300	610788110	5350	5350	5350	5350	0
61	20231129	192200	610788110	5350	5350	5350	5350	0
62	20231129	192100	610788110	5350	5350	5350	5350	2452
63	20231129	192000	610788110	5350	5350	5350	5350	0
64	20231129	191900	610788110	5350	5350	5350	5350	0
65	20231129	191800	610788110	5350	5350	5350	5350	0
66	20231129	191700	610788110	5350	5350	5350	5350	0
67	20231129	191600	610788110	5350	5350	5350	5350	0
68	20231129	191500	610788110	5350	5350	5350	5350	0
69	20231129	191400	610788110	5350	5350	5350	5350	0
70	20231129	191300	610788110	5350	5350	5350	5350	0
71	20231129	191200	610788110	5350	5350	5350	5350	0
72	20231129	191100	610788110	5350	5350	5350	5350	0
73	20231129	191000	610788110	5350	5350	5350	5350	0
74	20231129	190900	610788110	5350	5350	5350	5350	0
75	20231129	190800	610788110	5350	5350	5350	5350	0
76	20231129	190700	610788110	5350	5350	5350	5350	0
77	20231129	190600	610788110	5350	5350	5350	5350	0
78	20231129	190500	610788110	5350	5350	5350	5350	0
79	20231129	190400	610788110	5350	5350	5350	5350	0
80	20231129	190300	610788110	5350	5350	5350	5350	0
81	20231129	190200	610788110	5350	5350	5350	5350	0
82	20231129	190100	610788110	5350	5350	5350	5350	0
83	20231129	190000	610788110	5350	5350	5350	5350	0
84	20231129	185900	610788110	5350	5350	5350	5350	0
85	20231129	185800	610788110	5350	5350	5350	5350	0
86	20231129	185700	610788110	5350	5350	5350	5350	0
87	20231129	185600	610788110	5350	5350	5350	5350	0
88	20231129	185500	610788110	5350	5350	5350	5350	0
89	20231129	185400	610788110	5350	5350	5350	5350	0
90	20231129	185300	610788110	5350	5350	5350	5350	0
91	20231129	185200	610788110	5350	5350	5350	5350	0
92	20231129	185100	610788110	5350	5350	5350	5350	2452
93	20231129	185000	610788110	5350	5350	5350	5350	0
94	20231129	184900	610788110	5350	5350	5350	5350	0
95	20231129	184800	610788110	5350	5350	5350	5350	0
96	20231129	184700	610788110	5350	5350	5350	5350	0
97	20231129	184600	610788110	5350	5350	5350	5350	0
98	20231129	184500	610788110	5350	5350	5350	5350	0
99	20231129	184400	610788110	5350	5350	5350	5350	0
100	20231129	184300	610788110	5350	5350	5350	5350	0
101	20231129	184200	610788110	5350	5350	5350	5350	0
102	20231129	184100	610788110	5350	5350	5350	5350	0
103	20231129	184000	610788110	5350	5350	5350	5350	0
104	20231129	183900	610788110	5350	5350	5350	5350	0
105	20231129	183800	610788110	5350	5350	5350	5350	0
106	20231129	183700	610788110	5350	5350	5350	5350	0
107	20231129	183600	610788110	5350	5350	5350	5350	0
108	20231129	183500	610788110	5350	5350	5350	5350	0
109	20231129	183400	610788110	5350	5350	5350	5350	0
110	20231129	183300	610788110	5350	5350	5350	5350	0
111	20231129	183200	610788110	5350	5350	5350	5350	0
112	20231129	183100	610788110	5350	5350	5350	5350	0
113	20231129	183000	610788110	5350	5350	5350	5350	0
114	20231129	182900	610788110	5350	5350	5350	5350	0
115	20231129	182800	610788110	5350	5350	5350	5350	0
116	20231129	182700	610788110	5350	5350	5350	5350	0
117	20231129	182600	610788110	5350	5350	5350	5350	0
118	20231129	182500	610788110	5350	5350	5350	5350	0
119	20231129	182400	610788110	5350	5350	5350	5350	0
120	20231129	182300	610788110	5350	5350	5350	5350	0
121	20231129	182200	610788110	5350	5350	5350	5350	0
122	20231129	182100	610788110	5350	5350	5350	5350	2452
123	20231129	182000	610788110	5350	5350	5350	5350	0
124	20231129	181900	610788110	5350	5350	5350	5350	0
125	20231129	181800	610788110	5350	5350	5350	5350	0
126	20231129	181700	610788110	5350	5350	5350	5350	0
127	20231129	181600	610788110	5350	5350	5350	5350	0
128	20231129	181500	610788110	5350	5350	5350	5350	0
129	20231129	181400	610788110	5350	5350	5350	5350	0
130	20231129	181300	610788110	5350	5350	5350	5350	0
131	20231129	181200	610788110	5350	5350	5350	5350	0
132	20231129	181100	610788110	5350	5350	5350	5350	0
133	20231129	181000	610788110	5350	5350	5350	5350	0
134	20231129	180900	610788110	5350	5350	5350	5350	0
135	20231129	180800	610788110	5350	5350	5350	5350	0
136	20231129	180700	610788110	5350	5350	5350	5350	0
137	20231129	180600	610788110	5350	5350	5350	5350	0
138	20231129	180500	610788110	5350	5350	5350	5350	0
139	20231129	180400	610788110	5350	5350	5350	5350	0
140	20231129	180300	610788110	5350	5350	5350	5350	0
141	20231129	180200	610788110	5350	5350	5350	5350	0
142	20231129	180100	610788110	5350	5350	5350	5350	0
143	20231129	180000	610788110	5350	5350	5350	5350	0
144	20231129	175900	610788110	5350	5350	5350	5350	0
145	20231129	175800	610788110	5350	5350	5350	5350	0
146	20231129	175700	610788110	5350	5350	5350	5350	0
147	20231129	175600	610788110	5350	5350	5350	5350	0
148	20231129	175500	610788110	5350	5350	5350	5350	0
149	20231129	175400	610788110	5350	5350	5350	5350	0
150	20231129	175300	610788110	5350	5350	5350	5350	0
151	20231129	175200	610788110	5350	5350	5350	5350	0
152	20231129	175100	610788110	5350	5350	5350	5350	2452
153	20231129	175000	610788110	5350	5350	5350	5350	0
154	20231129	174900	610788110	5350	5350	5350	5350	0
155	20231129	174800	610788110	5350	5350	5350	5350	0
156	20231129	174700	610788110	5350	5350	5350	5350	0
157	20231129	174600	610788110	5350	5350	5350	5350	0
158	20231129	174500	610788110	5350	5350	5350	5350	0
159	20231129	174400	610788110	5350	5350	5350	5350	0
160	20231129	174300	610788110	5350	5350	5350	5350	0
161	20231129	174200	610788110	5350	5350	5350	5350	0
162	20231129	174100	610788110	5350	5350	5350	5350	0
163	20231129	174000	610788110	5350	5350	5350	5350	0
164	20231129	173900	610788110	5350	5350	5350	5350	0
165	20231129	173800	610788110	5350	5350	5350	5350	0
166	20231129	173700	610788110	5350	5350	5350	5350	0
167	20231129	173600	610788110	5350	5350	5350	5350	0
168	20231129	173500	610788110	5350	5350	5350	5350	0
169	20231129	173400	610788110	5350	5350	5350	5350	0
170	20231129	173300	610788110	5350	5350	5350	5350	0
171	20231129	173200	610788110	5350	5350	5350	5350	0
172	20231129	173100	610788110	5350	5350	5350	5350	0
173	20231129	173000	610788110	5350	5350	5350	5350	0
174	20231129	172900	610788110	5350	5350	5350	5350	0
175	20231129	172800	610788110	5350	5350	5350	5350	0
176	20231129	172700	610788110	5350	5350	5350	5350	0
177	20231129	172600	610788110	5350	5350	5350	5350	0
178	20231129	172500	610788110	5350	5350	5350	5350	0
179	20231129	172400	610788110	5350	5350	5350	5350	0
180	20231129	172300	610788110	5350	5350	5350	5350	0
181	20231129	172200	610788110	5350	5350	5350	5350	0
182	20231129	172100	610788110	5350	5350	5350	5350	2452
183	20231129	172000	610788110	5350	5350	5350	5350	0
184	20231129	171900	610788110	5350	5350	5350	5350	0
185	20231129	171800	610788110	5350	5350	5350	5350	0
186	20231129	171700	610788110	5350	5350	5350	5350	0
187	20231129	171600	610788110	5350	5350	5350	5350	0
188	20231129	171500	610788110	5350	5350	5350	5350	0
189	20231129	171400	610788110	5350	5350	5350	5350	0
190	20231129	171300	610788110	5350	5350	5350	5350	0
191	20231129	171200	610788110	5350	5350	5350	5350	0
192	20231129	171100	610788110	5350	5350	5350	5350	0
193	20231129	171000	610788110	5350	5350	5350	5350	0
194	20231129	170900	610788110	5350	5350	5350	5350	0
195	20231129	170800	610788110	5350	5350	5350	5350	0
196	20231129	170700	610788110	5350	5350	5350	5350	0
197	20231129	170600	610788110	5350	5350	5350	5350	0
198	20231129	170500	610788110	5350	5350	5350	5350	0
199	20231129	170400	610788110	5350	5350	5350	5350	0
200	20231129	170300	610788110	5350	5350	5350	5350	0
201	20231129	170200	610788110	5350	5350	5350	5350	0
202	20231129	170100	610788110	5350	5350	5350	5350	0
203	20231129	170000	610788110	5350	5350	5350	5350	0
204	20231129	165900	610788110	5350	5350	5350	5350	0
205	20231129	165800	610788110	5350	5350	5350	5350	0
206	20231129	165700	610788110	5350	5350	5350	5350	0
207	20231129	165600	610788110	5350	5350	5350	5350	0
208	20231129	165500	610788110	5350	5350	5350	5350	0
209	20231129	165400	610788110	5350	5350	5350	5350	0
210	20231129	165300	610788110	5350	5350	5350	5350	0
211	20231129	165200	610788110	5350	5350	5350	5350	0
212	20231129	165100	610788110	5350	5350	5350	5350	2452
213	20231129	165000	610788110	5350	5350	5350	5350	0
214	20231129	164900	610788110	5350	5350	5350	5350	0
215	20231129	164800	610788110	5350	5350	5350	5350	0
216	20231129	164700	610788110	5350	5350	5350	5350	0
217	20231129	164600	610788110	5350	5350	5350	5350	0
218	20231129	164500	610788110	5350	5350	5350	5350	0
219	20231129	164400	610788110	5350	5350	5350	5350	0
220	20231129	164300	610788110	5350	5350	5350	5350	0
221	20231129	164200	610788110	5350	5350	5350	5350	0
222	20231129	164100	610788110	5350	5350	5350	5350	0
223	20231129	164000	610788110	5350	5350	5350	5350	0
224	20231129	163900	610788110	5350	5350	5350	5350	0
225	20231129	163800	610788110	5350	5350	5350	5350	0
226	20231129	163700	610788110	5350	5350	5350	5350	0
227	20231129	163600	610788110	5350	5350	5350	5350	0
228	20231129	163500	610788110	5350	5350	5350	5350	0
229	20231129	163400	610788110	5350	5350	5350	5350	0
230	20231129	163300	610788110	5350	5350	5350	5350	0
231	20231129	163200	610788110	5350	5350	5350	5350	0
232	20231129	163100	610788110	5350	5350	5350	5350	0
233	20231129	163000	610788110	5350	5350	5350	5350	0
234	20231129	162900	610788110	5350	5350	5350	5350	0
235	20231129	162800	610788110	5350	5350	5350	5350	0
236	20231129	162700	610788110	5350	5350	5350	5350	0
237	20231129	162600	610788110	5350	5350	5350	5350	0
238	20231129	162500	610788110	5350	5350	5350	5350	0
239	20231129	162400	610788110	5350	5350	5350	5350	0
240	20231129	162300	610788110	5350	5350	5350	5350	0
241	20231129	162200	610788110	5350	5350	5350	5350	0
242	20231129	162100	610788110	5350	5350	5350	5350	2452
243	20231129	162000	610788110	5350	5350	5350	5350	0
244	20231129	161900	610788110	5350	5350	5350	5350	0
245	20231129	161800	610788110	5350	5350	5350	5350	0
246	20231129	161700	610788110	5350	5350	5350	5350	0
247	20231129	161600	610788110	5350	5350	5350	5350	0
248	20231129	161500	610788110	5350	5350	5350	5350	0
249	20231129	161400	610788110	5350	5350	5350	5350	0
250	20231129	161300	610788110	5350	5350	5350	5350	0
251	20231129	161200	610788110	5350	5350	5350	5350	0
252	20231129	161100	610788110	5350	5350	5350	5350	0
253	20231129	161000	610788110	5350	5350	5350	5350	0
254	20231129	160900	610788110	5350	5350	5350	5350	0
255	20231129	160800	610788110	5350	5350	5350	5350	0
256	20231129	160700	610788110	5350	5350	5350	5350	0
257	20231129	160600	610788110	5350	5350	5350	5350	0
258	20231129	160500	610788110	5350	5350	5350	5350	0
259	20231129	160400	610788110	5350	5350	5350	5350	0
260	20231129	160300	610788110	5350	5350	5350	5350	0
261	20231129	160200	610788110	5350	5350	5350	5350	0
262	20231129	160100	610788110	5350	5350	5350	5350	0
263	20231129	160000	610788110	5350	5350	5350	5350	0
264	20231129	155900	610788110	5350	5350	5350	5350	0
265	20231129	155800	610788110	5350	5350	5350	5350	0
266	20231129	155700	610788110	5350	5350	5350	5350	0
267	20231129	155600	610788110	5350	5350	5350	5350	0
268	20231129	155500	610788110	5350	5350	5350	5350	0
269	20231129	155400	610788110	5350	5350	5350	5350	0
270	20231129	155300	610788110	5350	5350	5350	5350	0
271	20231129	155200	610788110	5350	5350	5350	5350	0
272	20231129	155100	610788110	5350	5350	5350	5350	2452
273	20231129	155000	610788110	5350	5350	5350	5350	0
274	20231129	154900	610788110	5350	5350	5350	5350	0
275	20231129	154800	610788110	5350	5350	5350	5350	0
276	20231129	154700	610788110	5350	5350	5350	5350	0
277	20231129	154600	610788110	5350	5350	5350	5350	0
278	20231129	154500	610788110	5350	5350	5350	5350	0
279	20231129	154400	610788110	5350	5350	5350	5350	0
280	20231129	154300	610788110	5350	5350	5350	5350	0
281	20231129	154200	610788110	5350	5350	5350	5350	0
282	20231129	154100	610788110	5350	5350	5350	5350	0
283	20231129	154000	610788110	5350	5350	5350	5350	0
284	20231129	153900	610788110	5350	5350	5350	5350	0
285	20231129	153800	610788110	5350	5350	5350	5350	0
286	20231129	153700	610788110	5350	5350	5350	5350	0
287	20231129	153600	610788110	5350	5350	5350	5350	0
288	20231129	153500	610788110	5350	5350	5350	5350	0
289	20231129	153400	610788110	5350	5350	5350	5350	0
290	20231129	153300	610788110	5350	5350	5350	5350	0
291	20231129	153200	610788110	5350	5350	5350	5350	0
292	20231129	153100	610788110	5350	5350	5350	5350	0
293	20231129	153000	610788110	5350	5350	5350	5350	2452
294	20231129	152900	597669910	5350	5350	5350	5350	0
295	20231129	152800	597669910	5350	5350	5350	5350	0
296	20231129	152700	597669910	5350	5350	5350	5350	0
297	20231129	152600	597669910	5350	5350	5350	5350	0
298	20231129	152500	597669910	5350	5350	5350	5350	0
299	20231129	152400	597669910	5350	5350	5350	5350	0
300	20231129	152300	597669910	5350	5350	5350	5350	0
301	20231129	152200	597669910	5350	5350	5350	5350	0
302	20231129	152100	597669910	5350	5350	5350	5350	0
303	20231129	152000	597669910	5350	5350	5350	5350	0
304	20231129	151900	597669910	5350	5350	5350	5350	0
305	20231129	151800	597669910	5350	5350	5350	5350	2
306	20231129	151700	597659210	5330	5330	5330	5330	1
307	20231129	151600	597653880	5350	5350	5350	5350	3
308	20231129	151500	597637830	5350	5350	5350	5350	0
309	20231129	151400	597637830	5350	5350	5350	5350	0
310	20231129	151300	597637830	5350	5350	5350	5350	0
311	20231129	151200	597637830	5350	5350	5350	5330	4
312	20231129	151100	597616470	5330	5330	5330	5330	7
313	20231129	151000	597579160	5350	5350	5350	5350	1
314	20231129	150900	597573810	5360	5360	5360	5360	0
315	20231129	150800	597573810	5360	5330	5360	5330	107
316	20231129	150700	597003360	5360	5360	5360	5360	0
317	20231129	150600	597003360	5360	5350	5360	5350	25
318	20231129	150500	596869600	5350	5350	5350	5350	0
319	20231129	150400	596869600	5350	5350	5350	5350	0
320	20231129	150300	596869600	5350	5350	5350	5350	0
321	20231129	150200	596869600	5350	5350	5350	5350	0
322	20231129	150100	596869600	5350	5350	5350	5350	0
323	20231129	150000	596869600	5350	5320	5350	5320	2
324	20231129	145900	596858930	5350	5350	5350	5350	0
325	20231129	145800	596858930	5350	5350	5350	5350	0
326	20231129	145700	596858930	5350	5350	5350	5350	0
327	20231129	145600	596858930	5350	5320	5350	5320	7
328	20231129	145500	596821630	5350	5350	5350	5350	1
329	20231129	145400	596816280	5360	5360	5360	5360	0
330	20231129	145300	596816280	5360	5330	5360	5330	274
331	20231129	145200	595353130	5340	5340	5340	5340	0
332	20231129	145100	595353130	5340	5330	5340	5330	7
333	20231129	145000	595315780	5340	5320	5340	5320	86
334	20231129	144900	594858180	5320	5320	5320	5320	1
335	20231129	144800	594852860	5330	5330	5330	5330	19
336	20231129	144700	594751590	5340	5340	5340	5340	0
337	20231129	144600	594751590	5340	5330	5340	5330	3
338	20231129	144500	594735590	5320	5320	5320	5320	30
339	20231129	144400	594575990	5340	5340	5340	5340	0
340	20231129	144300	594575990	5340	5340	5340	5340	10
341	20231129	144200	594522590	5330	5330	5330	5330	1
342	20231129	144100	594517260	5340	5320	5340	5300	7186
343	20231129	144000	556391170	5330	5330	5330	5330	0
344	20231129	143900	556391170	5330	5330	5330	5330	0
345	20231129	143800	556391170	5330	5330	5330	5330	12
346	20231129	143700	556327210	5350	5350	5350	5350	100
347	20231129	143600	555792210	5350	5350	5350	5350	1
348	20231129	143500	555786860	5350	5350	5350	5350	0
349	20231129	143400	555786860	5350	5350	5350	5350	0
350	20231129	143300	555786860	5350	5350	5350	5350	0
351	20231129	143200	555786860	5350	5350	5350	5350	0
352	20231129	143100	555786860	5350	5340	5350	5330	66
353	20231129	143000	555434410	5320	5330	5330	5320	190
354	20231129	142900	554423590	5340	5340	5340	5340	0
355	20231129	142800	554423590	5340	5340	5340	5340	0
356	20231129	142700	554423590	5340	5340	5340	5340	0
357	20231129	142600	554423590	5340	5340	5340	5340	7
358	20231129	142500	554386210	5330	5330	5330	5330	2
359	20231129	142400	554375550	5320	5330	5330	5320	5
360	20231129	142300	554348940	5340	5340	5340	5340	29
361	20231129	142200	554194080	5340	5340	5340	5340	0
362	20231129	142100	554194080	5340	5340	5340	5340	1
363	20231129	142000	554188740	5320	5320	5320	5320	0
364	20231129	141900	554188740	5320	5320	5320	5320	249
365	20231129	141800	552864060	5340	5330	5340	5330	19
366	20231129	141700	552762780	5320	5320	5320	5320	1200
367	20231129	141600	546378780	5330	5330	5330	5330	300
368	20231129	141500	544779780	5330	5330	5330	5330	411
369	20231129	141400	542589150	5330	5330	5330	5330	0
370	20231129	141300	542589150	5330	5330	5330	5320	2286
371	20231129	141200	530407190	5340	5340	5340	5340	0
372	20231129	141100	530407190	5340	5340	5340	5340	19
373	20231129	141000	530305730	5340	5340	5340	5340	12
374	20231129	140900	530241650	5340	5340	5340	5340	0
375	20231129	140800	530241650	5340	5340	5340	5340	0
376	20231129	140700	530241650	5340	5340	5340	5340	0
377	20231129	140600	530241650	5340	5340	5340	5340	29
378	20231129	140500	530086790	5340	5340	5340	5340	0
379	20231129	140400	530086790	5340	5340	5340	5340	0
380	20231129	140300	530086790	5340	5340	5340	5340	10
381	20231129	140200	530033390	5350	5350	5350	5350	0
382	20231129	140100	530033390	5350	5340	5350	5340	8
383	20231129	140000	529990660	5340	5340	5340	5340	38
384	20231129	135900	529787740	5340	5340	5340	5340	220
385	20231129	135800	528612940	5340	5340	5340	5340	326
386	20231129	135700	526872100	5340	5350	5350	5340	252
387	20231129	135600	525526400	5360	5360	5360	5360	2
388	20231129	135500	525515680	5340	5340	5340	5340	0
389	20231129	135400	525515680	5340	5360	5360	5340	1003
390	20231129	135300	520139660	5360	5360	5360	5360	0
391	20231129	135200	520139660	5360	5360	5360	5360	0
392	20231129	135100	520139660	5360	5360	5360	5360	1
393	20231129	135000	520134300	5340	5340	5340	5340	200
394	20231129	134900	519066300	5360	5360	5360	5360	0
395	20231129	134800	519066300	5360	5360	5360	5360	0
396	20231129	134700	519066300	5360	5360	5360	5360	50
397	20231129	134600	518798300	5340	5340	5340	5340	0
398	20231129	134500	518798300	5340	5340	5340	5340	0
399	20231129	134400	518798300	5340	5340	5340	5340	24
400	20231129	134300	518670140	5340	5340	5340	5340	1
401	20231129	134200	518664800	5360	5360	5360	5360	31
402	20231129	134100	518498640	5340	5360	5360	5340	11
403	20231129	134000	518439880	5350	5350	5350	5350	0
404	20231129	133900	518439880	5350	5350	5350	5350	31
405	20231129	133800	518274030	5350	5350	5350	5350	0
406	20231129	133700	518274030	5350	5350	5350	5350	1
407	20231129	133600	518268680	5340	5350	5350	5340	1610
408	20231129	133500	509658320	5350	5350	5350	5350	3
409	20231129	133400	509642270	5350	5350	5360	5350	54
410	20231129	133300	509352870	5350	5360	5360	5350	49
411	20231129	133200	509090250	5360	5360	5360	5360	10
412	20231129	133100	509036650	5360	5360	5360	5360	0
413	20231129	133000	509036650	5360	5360	5360	5360	0
414	20231129	132900	509036650	5360	5360	5360	5360	0
415	20231129	132800	509036650	5360	5360	5360	5360	0
416	20231129	132700	509036650	5360	5360	5360	5360	2
417	20231129	132600	509025930	5360	5360	5360	5360	0
418	20231129	132500	509025930	5360	5360	5360	5360	0
419	20231129	132400	509025930	5360	5360	5360	5360	0
420	20231129	132300	509025930	5360	5360	5360	5360	0
421	20231129	132200	509025930	5360	5360	5360	5360	0
422	20231129	132100	509025930	5360	5360	5360	5360	0
423	20231129	132000	509025930	5360	5360	5360	5360	0
424	20231129	131900	509025930	5360	5360	5360	5360	0
425	20231129	131800	509025930	5360	5360	5360	5360	0
426	20231129	131700	509025930	5360	5360	5360	5360	0
427	20231129	131600	509025930	5360	5360	5360	5360	0
428	20231129	131500	509025930	5360	5360	5360	5360	0
429	20231129	131400	509025930	5360	5360	5360	5360	0
430	20231129	131300	509025930	5360	5360	5360	5360	0
431	20231129	131200	509025930	5360	5360	5360	5360	0
432	20231129	131100	509025930	5360	5360	5360	5360	0
433	20231129	131000	509025930	5360	5360	5360	5360	0
434	20231129	130900	509025930	5360	5360	5360	5360	10
435	20231129	130800	508972330	5360	5360	5360	5360	1
436	20231129	130700	508966970	5350	5350	5350	5350	0
437	20231129	130600	508966970	5350	5350	5350	5350	0
438	20231129	130500	508966970	5350	5350	5350	5350	0
439	20231129	130400	508966970	5350	5350	5350	5350	1
440	20231129	130300	508961620	5360	5360	5360	5360	0
441	20231129	130200	508961620	5360	5360	5360	5360	0
442	20231129	130100	508961620	5360	5360	5360	5360	0
443	20231129	130000	508961620	5360	5360	5360	5360	0
444	20231129	125900	508961620	5360	5360	5360	5360	0
445	20231129	125800	508961620	5360	5360	5360	5360	0
446	20231129	125700	508961620	5360	5360	5360	5360	0
447	20231129	125600	508961620	5360	5360	5360	5360	0
448	20231129	125500	508961620	5360	5360	5360	5360	0
449	20231129	125400	508961620	5360	5360	5360	5360	0
450	20231129	125300	508961620	5360	5360	5360	5360	0
451	20231129	125200	508961620	5360	5360	5360	5360	1
452	20231129	125100	508956260	5350	5350	5350	5350	0
453	20231129	125000	508956260	5350	5350	5350	5350	186
454	20231129	124900	507961160	5350	5350	5350	5350	0
455	20231129	124800	507961160	5350	5350	5350	5350	0
456	20231129	124700	507961160	5350	5350	5350	5350	102
457	20231129	124600	507415460	5340	5340	5340	5340	17
458	20231129	124500	507324680	5330	5330	5330	5330	0
459	20231129	124400	507324680	5330	5330	5330	5330	2
460	20231129	124300	507314020	5350	5350	5350	5350	0
461	20231129	124200	507314020	5350	5350	5350	5350	0
462	20231129	124100	507314020	5350	5350	5350	5350	0
463	20231129	124000	507314020	5350	5350	5350	5350	0
464	20231129	123900	507314020	5350	5350	5350	5350	0
465	20231129	123800	507314020	5350	5350	5350	5350	0
466	20231129	123700	507314020	5350	5350	5350	5350	0
467	20231129	123600	507314020	5350	5350	5350	5350	0
468	20231129	123500	507314020	5350	5350	5350	5350	0
469	20231129	123400	507314020	5350	5350	5350	5350	0
470	20231129	123300	507314020	5350	5350	5350	5350	0
471	20231129	123200	507314020	5350	5350	5350	5350	0
472	20231129	123100	507314020	5350	5350	5350	5350	0
473	20231129	123000	507314020	5350	5350	5350	5350	0
474	20231129	122900	507314020	5350	5350	5350	5350	0
475	20231129	122800	507314020	5350	5350	5350	5350	0
476	20231129	122700	507314020	5350	5350	5350	5350	0
477	20231129	122600	507314020	5350	5350	5350	5350	0
478	20231129	122500	507314020	5350	5350	5350	5350	0
479	20231129	122400	507314020	5350	5350	5350	5350	0
480	20231129	122300	507314020	5350	5350	5350	5350	0
481	20231129	122200	507314020	5350	5350	5350	5350	0
482	20231129	122100	507314020	5350	5350	5350	5350	0
483	20231129	122000	507314020	5350	5350	5350	5350	0
484	20231129	121900	507314020	5350	5350	5350	5350	2
485	20231129	121800	507303320	5330	5330	5330	5330	0
486	20231129	121700	507303320	5330	5330	5330	5330	1
487	20231129	121600	507297990	5350	5350	5350	5350	0
488	20231129	121500	507297990	5350	5330	5350	5330	41
489	20231129	121400	507079440	5350	5350	5350	5350	0
490	20231129	121300	507079440	5350	5350	5350	5350	10
491	20231129	121200	507025940	5350	5350	5350	5350	0
492	20231129	121100	507025940	5350	5350	5350	5350	10
493	20231129	121000	506972440	5350	5350	5350	5350	10
494	20231129	120900	506918940	5350	5350	5350	5350	16
495	20231129	120800	506833340	5330	5340	5340	5330	3423
496	20231129	120700	488588410	5340	5340	5340	5340	600
497	20231129	120600	485384410	5350	5350	5350	5350	0
498	20231129	120500	485384410	5350	5350	5350	5350	10
499	20231129	120400	485330910	5360	5360	5360	5360	0
500	20231129	120300	485330910	5360	5360	5360	5360	0
501	20231129	120200	485330910	5360	5360	5360	5360	0
502	20231129	120100	485330910	5360	5360	5360	5360	0
503	20231129	120000	485330910	5360	5350	5360	5350	20
504	20231129	115900	485223890	5360	5360	5360	5360	0
505	20231129	115800	485223890	5360	5350	5360	5350	24
506	20231129	115700	485095430	5350	5350	5350	5350	0
507	20231129	115600	485095430	5350	5350	5350	5350	1
508	20231129	115500	485090080	5330	5330	5330	5330	0
509	20231129	115400	485090080	5330	5330	5330	5330	0
510	20231129	115300	485090080	5330	5330	5330	5330	188
511	20231129	115200	484088040	5330	5330	5330	5330	150
512	20231129	115100	483288540	5330	5330	5330	5330	0
513	20231129	115000	483288540	5330	5350	5350	5330	5213
514	20231129	114900	455496230	5350	5350	5350	5350	0
515	20231129	114800	455496230	5350	5350	5350	5350	5
516	20231129	114700	455469480	5360	5360	5360	5360	0
517	20231129	114600	455469480	5360	5350	5360	5350	19
518	20231129	114500	455367820	5350	5350	5360	5350	35
519	20231129	114400	455180560	5360	5360	5360	5360	0
520	20231129	114300	455180560	5360	5360	5360	5360	0
521	20231129	114200	455180560	5360	5360	5360	5360	0
522	20231129	114100	455180560	5360	5360	5360	5360	0
523	20231129	114000	455180560	5360	5360	5360	5360	0
524	20231129	113900	455180560	5360	5360	5360	5360	0
525	20231129	113800	455180560	5360	5360	5360	5360	0
526	20231129	113700	455180560	5360	5360	5360	5360	0
527	20231129	113600	455180560	5360	5360	5360	5360	0
528	20231129	113500	455180560	5360	5360	5360	5360	0
529	20231129	113400	455180560	5360	5360	5360	5360	0
530	20231129	113300	455180560	5360	5340	5360	5330	4299
531	20231129	113200	432201370	5360	5360	5360	5360	0
532	20231129	113100	432201370	5360	5340	5360	5340	112
533	20231129	113000	431603270	5340	5360	5360	5340	4813
534	20231129	112900	405879590	5360	5360	5360	5360	0
535	20231129	112800	405879590	5360	5360	5360	5360	0
536	20231129	112700	405879590	5360	5350	5360	5340	1272
537	20231129	112600	399083630	5340	5340	5340	5320	9979
538	20231129	112500	345933080	5370	5370	5370	5370	0
539	20231129	112400	345933080	5370	5370	5370	5370	0
540	20231129	112300	345933080	5370	5370	5370	5370	0
541	20231129	112200	345933080	5370	5370	5370	5370	0
542	20231129	112100	345933080	5370	5370	5370	5370	0
543	20231129	112000	345933080	5370	5370	5370	5370	0
544	20231129	111900	345933080	5370	5370	5370	5370	1
545	20231129	111800	345927710	5340	5350	5350	5340	720
546	20231129	111700	342082360	5370	5350	5370	5350	82
547	20231129	111600	341643600	5340	5350	5350	5340	100
548	20231129	111500	341108620	5340	5370	5370	5340	2529
549	20231129	111400	327603500	5350	5350	5350	5350	130
550	20231129	111300	326908000	5370	5370	5370	5370	0
551	20231129	111200	326908000	5370	5370	5370	5370	0
552	20231129	111100	326908000	5370	5370	5370	5370	0
553	20231129	111000	326908000	5370	5370	5370	5370	0
554	20231129	110900	326908000	5370	5370	5370	5370	0
555	20231129	110800	326908000	5370	5370	5370	5370	5
556	20231129	110700	326881150	5340	5360	5360	5340	3023
557	20231129	110600	310737910	5380	5380	5380	5380	0
558	20231129	110500	310737910	5380	5380	5380	5380	0
559	20231129	110400	310737910	5380	5380	5380	5380	1
560	20231129	110300	310732530	5350	5360	5360	5350	2100
561	20231129	110200	299494460	5390	5390	5390	5390	0
562	20231129	110100	299494460	5390	5390	5390	5390	0
563	20231129	110000	299494460	5390	5390	5390	5390	0
564	20231129	105900	299494460	5390	5390	5390	5390	0
565	20231129	105800	299494460	5390	5390	5390	5390	0
566	20231129	105700	299494460	5390	5390	5390	5390	0
567	20231129	105600	299494460	5390	5370	5390	5370	3967
568	20231129	105500	278191650	5390	5390	5390	5390	2
569	20231129	105400	278180870	5400	5400	5400	5400	0
570	20231129	105300	278180870	5400	5400	5400	5400	0
571	20231129	105200	278180870	5400	5400	5400	5400	0
572	20231129	105100	278180870	5400	5390	5400	5390	3
573	20231129	105000	278164690	5380	5370	5380	5370	2
574	20231129	104900	278153940	5400	5400	5400	5400	1
575	20231129	104800	278148540	5380	5370	5380	5370	814
576	20231129	104700	273775380	5380	5390	5390	5370	343
577	20231129	104600	271931080	5400	5400	5400	5400	0
578	20231129	104500	271931080	5400	5400	5400	5400	0
579	20231129	104400	271931080	5400	5400	5400	5400	0
580	20231129	104300	271931080	5400	5400	5410	5400	11
581	20231129	104200	271871670	5420	5410	5420	5410	2
582	20231129	104100	271860840	5430	5430	5430	5430	0
583	20231129	104000	271860840	5430	5430	5430	5430	0
584	20231129	103900	271860840	5430	5430	5430	5430	1
585	20231129	103800	271855410	5420	5400	5420	5400	1500
586	20231129	103700	263728920	5400	5400	5400	5400	0
587	20231129	103600	263728920	5400	5400	5400	5400	0
588	20231129	103500	263728920	5400	5400	5400	5400	0
589	20231129	103400	263728920	5400	5400	5400	5400	0
590	20231129	103300	263728920	5400	5400	5400	5400	2
591	20231129	103200	263718120	5400	5400	5400	5400	0
592	20231129	103100	263718120	5400	5400	5400	5400	0
593	20231129	103000	263718120	5400	5400	5400	5400	0
594	20231129	102900	263718120	5400	5400	5400	5400	2
595	20231129	102800	263707320	5400	5390	5400	5380	18
596	20231129	102700	263610450	5400	5400	5400	5400	1
597	20231129	102600	263605050	5380	5380	5380	5380	5
598	20231129	102500	263578150	5400	5400	5400	5400	0
599	20231129	102400	263578150	5400	5400	5400	5400	0
600	20231129	102300	263578150	5400	5400	5400	5400	1446
601	20231129	102200	255769750	5410	5370	5430	5370	8414
602	20231129	102100	210301190	5340	5340	5340	5340	1
603	20231129	102000	210295850	5370	5370	5370	5370	0
604	20231129	101900	210295850	5370	5370	5370	5370	0
605	20231129	101800	210295850	5370	5350	5370	5340	3001
606	20231129	101700	194265390	5360	5360	5360	5360	202
607	20231129	101600	193182670	5370	5370	5370	5370	2
608	20231129	101500	193171930	5370	5370	5370	5370	2
609	20231129	101400	193161190	5370	5370	5370	5370	1
610	20231129	101300	193155820	5370	5370	5370	5370	0
611	20231129	101200	193155820	5370	5370	5370	5370	0
612	20231129	101100	193155820	5370	5370	5370	5370	1
613	20231129	101000	193150450	5370	5370	5370	5360	690
614	20231129	100900	189450310	5380	5380	5380	5380	0
615	20231129	100800	189450310	5380	5380	5380	5380	0
616	20231129	100700	189450310	5380	5360	5380	5350	985
617	20231129	100600	184170700	5360	5360	5360	5360	0
618	20231129	100500	184170700	5360	5360	5360	5360	6
619	20231129	100400	184138540	5340	5360	5360	5340	1129
620	20231129	100300	178109620	5360	5360	5360	5360	0
621	20231129	100200	178109620	5360	5340	5360	5340	101
622	20231129	100100	177570260	5360	5360	5360	5360	0
623	20231129	100000	177570260	5360	5360	5360	5360	0
624	20231129	095900	177570260	5360	5360	5360	5360	0
625	20231129	095800	177570260	5360	5340	5360	5340	501
626	20231129	095700	174894900	5340	5350	5350	5340	500
627	20231129	095600	172224030	5350	5350	5350	5350	0
628	20231129	095500	172224030	5350	5350	5350	5350	0
629	20231129	095400	172224030	5350	5350	5350	5350	0
630	20231129	095300	172224030	5350	5350	5350	5350	15
631	20231129	095200	172143780	5360	5360	5360	5360	0
632	20231129	095100	172143780	5360	5360	5360	5360	0
633	20231129	095000	172143780	5360	5360	5360	5360	1
634	20231129	094900	172138420	5340	5340	5340	5340	5288
635	20231129	094800	143900500	5360	5360	5360	5360	0
636	20231129	094700	143900500	5360	5360	5360	5360	0
637	20231129	094600	143900500	5360	5360	5360	5360	1
638	20231129	094500	143895140	5340	5350	5350	5340	329
639	20231129	094400	142135350	5360	5360	5360	5360	0
640	20231129	094300	142135350	5360	5360	5360	5360	0
641	20231129	094200	142135350	5360	5360	5360	5360	2
642	20231129	094100	142124630	5330	5360	5360	5330	8325
643	20231129	094000	97680400	5360	5360	5360	5360	0
644	20231129	093900	97680400	5360	5350	5360	5350	6894
645	20231129	093800	60797490	5350	5350	5360	5350	3656
646	20231129	093700	41237870	5360	5360	5360	5360	846
647	20231129	093600	36703310	5360	5360	5360	5360	0
648	20231129	093500	36703310	5360	5360	5360	5360	149
649	20231129	093400	35904670	5360	5360	5360	5360	260
650	20231129	093300	34511070	5370	5370	5370	5370	0
651	20231129	093200	34511070	5370	5370	5370	5370	3
652	20231129	093100	34494960	5360	5360	5360	5360	325
653	20231129	093000	32752960	5370	5370	5370	5370	5
654	20231129	092900	32726110	5370	5370	5370	5370	0
655	20231129	092800	32726110	5370	5370	5370	5370	178
656	20231129	092700	31770250	5370	5370	5370	5370	0
657	20231129	092600	31770250	5370	5370	5370	5370	340
658	20231129	092500	29944450	5370	5360	5370	5360	1350
659	20231129	092400	22707520	5380	5360	5380	5360	151
660	20231129	092300	21898140	5380	5380	5380	5380	0
661	20231129	092200	21898140	5380	5380	5380	5380	1
662	20231129	092100	21892760	5360	5380	5380	5360	8
663	20231129	092000	21849860	5360	5360	5360	5360	1
664	20231129	091900	21844500	5380	5360	5380	5350	324
665	20231129	091800	20111030	5360	5360	5360	5360	0
666	20231129	091700	20111030	5360	5360	5360	5360	578
667	20231129	091600	17012950	5360	5390	5390	5360	98
668	20231129	091500	16485030	5390	5390	5390	5390	0
669	20231129	091400	16485030	5390	5390	5390	5390	1
670	20231129	091300	16479640	5390	5390	5390	5390	0
671	20231129	091200	16479640	5390	5390	5390	5390	10
672	20231129	091100	16425740	5390	5380	5390	5380	469
673	20231129	091000	13902510	5380	5380	5380	5380	0
674	20231129	090900	13902510	5380	5380	5380	5380	0
675	20231129	090800	13902510	5380	5380	5380	5380	1
676	20231129	090700	13897130	5360	5360	5360	5360	17
677	20231129	090600	13806010	5380	5380	5380	5380	0
678	20231129	090500	13806010	5380	5380	5380	5380	0
679	20231129	090400	13806010	5380	5350	5380	5350	1181
680	20231129	090300	7487630	5350	5350	5350	5350	0
681	20231129	090200	7487630	5350	5360	5360	5350	788
682	20231129	090100	3271280	5380	5380	5380	5380	1
683	20231129	090000	3265900	5380	5380	5400	5380	607