KissMeData/012700/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	185700	315102570	5880	5880	5880	5880	185
3	20231129	185600	315102570	5880	5880	5880	5880	0
4	20231129	185500	315102570	5880	5880	5880	5880	0
5	20231129	185400	315102570	5880	5880	5880	5880	0
6	20231129	185300	315102570	5880	5880	5880	5880	0
7	20231129	185200	315102570	5880	5880	5880	5880	0
8	20231129	185100	315102570	5880	5880	5880	5880	0
9	20231129	185000	315102570	5880	5880	5880	5880	0
10	20231129	184900	315102570	5880	5880	5880	5880	0
11	20231129	184800	315102570	5880	5880	5880	5880	0
12	20231129	184700	315102570	5880	5880	5880	5880	0
13	20231129	184600	315102570	5880	5880	5880	5880	0
14	20231129	184500	315102570	5880	5880	5880	5880	0
15	20231129	184400	315102570	5880	5880	5880	5880	0
16	20231129	184300	315102570	5880	5880	5880	5880	0
17	20231129	184200	315102570	5880	5880	5880	5880	0
18	20231129	184100	315102570	5880	5880	5880	5880	0
19	20231129	184000	315102570	5880	5880	5880	5880	0
20	20231129	183900	315102570	5880	5880	5880	5880	0
21	20231129	183800	315102570	5880	5880	5880	5880	0
22	20231129	183700	315102570	5880	5880	5880	5880	0
23	20231129	183600	315102570	5880	5880	5880	5880	0
24	20231129	183500	315102570	5880	5880	5880	5880	0
25	20231129	183400	315102570	5880	5880	5880	5880	0
26	20231129	183300	315102570	5880	5880	5880	5880	0
27	20231129	183200	315102570	5880	5880	5880	5880	0
28	20231129	183100	315102570	5880	5880	5880	5880	0
29	20231129	183000	315102570	5880	5880	5880	5880	0
30	20231129	182900	315102570	5880	5880	5880	5880	0
31	20231129	182800	315102570	5880	5880	5880	5880	0
32	20231129	182700	315102570	5880	5880	5880	5880	185
33	20231129	182600	315102570	5880	5880	5880	5880	0
34	20231129	182500	315102570	5880	5880	5880	5880	0
35	20231129	182400	315102570	5880	5880	5880	5880	0
36	20231129	182300	315102570	5880	5880	5880	5880	0
37	20231129	182200	315102570	5880	5880	5880	5880	0
38	20231129	182100	315102570	5880	5880	5880	5880	0
39	20231129	182000	315102570	5880	5880	5880	5880	0
40	20231129	181900	315102570	5880	5880	5880	5880	0
41	20231129	181800	315102570	5880	5880	5880	5880	0
42	20231129	181700	315102570	5880	5880	5880	5880	0
43	20231129	181600	315102570	5880	5880	5880	5880	0
44	20231129	181500	315102570	5880	5880	5880	5880	0
45	20231129	181400	315102570	5880	5880	5880	5880	0
46	20231129	181300	315102570	5880	5880	5880	5880	0
47	20231129	181200	315102570	5880	5880	5880	5880	0
48	20231129	181100	315102570	5880	5880	5880	5880	0
49	20231129	181000	315102570	5880	5880	5880	5880	0
50	20231129	180900	315102570	5880	5880	5880	5880	0
51	20231129	180800	315102570	5880	5880	5880	5880	0
52	20231129	180700	315102570	5880	5880	5880	5880	0
53	20231129	180600	315102570	5880	5880	5880	5880	0
54	20231129	180500	315102570	5880	5880	5880	5880	0
55	20231129	180400	315102570	5880	5880	5880	5880	0
56	20231129	180300	315102570	5880	5880	5880	5880	0
57	20231129	180200	315102570	5880	5880	5880	5880	0
58	20231129	180100	315102570	5880	5880	5880	5880	0
59	20231129	180000	315102570	5880	5880	5880	5880	0
60	20231129	175900	315102570	5880	5880	5880	5880	0
61	20231129	175800	315102570	5880	5880	5880	5880	0
62	20231129	175700	315102570	5880	5880	5880	5880	185
63	20231129	175600	315102570	5880	5880	5880	5880	0
64	20231129	175500	315102570	5880	5880	5880	5880	0
65	20231129	175400	315102570	5880	5880	5880	5880	0
66	20231129	175300	315102570	5880	5880	5880	5880	0
67	20231129	175200	315102570	5880	5880	5880	5880	0
68	20231129	175100	315102570	5880	5880	5880	5880	0
69	20231129	175000	315102570	5880	5880	5880	5880	0
70	20231129	174900	315102570	5880	5880	5880	5880	0
71	20231129	174800	315102570	5880	5880	5880	5880	0
72	20231129	174700	315102570	5880	5880	5880	5880	0
73	20231129	174600	315102570	5880	5880	5880	5880	0
74	20231129	174500	315102570	5880	5880	5880	5880	0
75	20231129	174400	315102570	5880	5880	5880	5880	0
76	20231129	174300	315102570	5880	5880	5880	5880	0
77	20231129	174200	315102570	5880	5880	5880	5880	0
78	20231129	174100	315102570	5880	5880	5880	5880	0
79	20231129	174000	315102570	5880	5880	5880	5880	0
80	20231129	173900	315102570	5880	5880	5880	5880	0
81	20231129	173800	315102570	5880	5880	5880	5880	0
82	20231129	173700	315102570	5880	5880	5880	5880	0
83	20231129	173600	315102570	5880	5880	5880	5880	0
84	20231129	173500	315102570	5880	5880	5880	5880	0
85	20231129	173400	315102570	5880	5880	5880	5880	0
86	20231129	173300	315102570	5880	5880	5880	5880	0
87	20231129	173200	315102570	5880	5880	5880	5880	0
88	20231129	173100	315102570	5880	5880	5880	5880	0
89	20231129	173000	315102570	5880	5880	5880	5880	0
90	20231129	172900	315102570	5880	5880	5880	5880	0
91	20231129	172800	315102570	5880	5880	5880	5880	0
92	20231129	172700	315102570	5880	5880	5880	5880	185
93	20231129	172600	315102570	5880	5880	5880	5880	0
94	20231129	172500	315102570	5880	5880	5880	5880	0
95	20231129	172400	315102570	5880	5880	5880	5880	0
96	20231129	172300	315102570	5880	5880	5880	5880	0
97	20231129	172200	315102570	5880	5880	5880	5880	0
98	20231129	172100	315102570	5880	5880	5880	5880	0
99	20231129	172000	315102570	5880	5880	5880	5880	0
100	20231129	171900	315102570	5880	5880	5880	5880	0
101	20231129	171800	315102570	5880	5880	5880	5880	0
102	20231129	171700	315102570	5880	5880	5880	5880	0
103	20231129	171600	315102570	5880	5880	5880	5880	0
104	20231129	171500	315102570	5880	5880	5880	5880	0
105	20231129	171400	315102570	5880	5880	5880	5880	0
106	20231129	171300	315102570	5880	5880	5880	5880	0
107	20231129	171200	315102570	5880	5880	5880	5880	0
108	20231129	171100	315102570	5880	5880	5880	5880	0
109	20231129	171000	315102570	5880	5880	5880	5880	0
110	20231129	170900	315102570	5880	5880	5880	5880	0
111	20231129	170800	315102570	5880	5880	5880	5880	0
112	20231129	170700	315102570	5880	5880	5880	5880	0
113	20231129	170600	315102570	5880	5880	5880	5880	0
114	20231129	170500	315102570	5880	5880	5880	5880	0
115	20231129	170400	315102570	5880	5880	5880	5880	0
116	20231129	170300	315102570	5880	5880	5880	5880	0
117	20231129	170200	315102570	5880	5880	5880	5880	0
118	20231129	170100	315102570	5880	5880	5880	5880	0
119	20231129	170000	315102570	5880	5880	5880	5880	0
120	20231129	165900	315102570	5880	5880	5880	5880	0
121	20231129	165800	315102570	5880	5880	5880	5880	0
122	20231129	165700	315102570	5880	5880	5880	5880	185
123	20231129	165600	315102570	5880	5880	5880	5880	0
124	20231129	165500	315102570	5880	5880	5880	5880	0
125	20231129	165400	315102570	5880	5880	5880	5880	0
126	20231129	165300	315102570	5880	5880	5880	5880	0
127	20231129	165200	315102570	5880	5880	5880	5880	0
128	20231129	165100	315102570	5880	5880	5880	5880	0
129	20231129	165000	315102570	5880	5880	5880	5880	0
130	20231129	164900	315102570	5880	5880	5880	5880	0
131	20231129	164800	315102570	5880	5880	5880	5880	0
132	20231129	164700	315102570	5880	5880	5880	5880	0
133	20231129	164600	315102570	5880	5880	5880	5880	0
134	20231129	164500	315102570	5880	5880	5880	5880	0
135	20231129	164400	315102570	5880	5880	5880	5880	0
136	20231129	164300	315102570	5880	5880	5880	5880	0
137	20231129	164200	315102570	5880	5880	5880	5880	0
138	20231129	164100	315102570	5880	5880	5880	5880	0
139	20231129	164000	315102570	5880	5880	5880	5880	0
140	20231129	163900	315102570	5880	5880	5880	5880	0
141	20231129	163800	315102570	5880	5880	5880	5880	0
142	20231129	163700	315102570	5880	5880	5880	5880	0
143	20231129	163600	315102570	5880	5880	5880	5880	0
144	20231129	163500	315102570	5880	5880	5880	5880	0
145	20231129	163400	315102570	5880	5880	5880	5880	0
146	20231129	163300	315102570	5880	5880	5880	5880	0
147	20231129	163200	315102570	5880	5880	5880	5880	0
148	20231129	163100	315102570	5880	5880	5880	5880	0
149	20231129	163000	315102570	5880	5880	5880	5880	0
150	20231129	162900	315102570	5880	5880	5880	5880	0
151	20231129	162800	315102570	5880	5880	5880	5880	0
152	20231129	162700	315102570	5880	5880	5880	5880	185
153	20231129	162600	315102570	5880	5880	5880	5880	0
154	20231129	162500	315102570	5880	5880	5880	5880	0
155	20231129	162400	315102570	5880	5880	5880	5880	0
156	20231129	162300	315102570	5880	5880	5880	5880	0
157	20231129	162200	315102570	5880	5880	5880	5880	0
158	20231129	162100	315102570	5880	5880	5880	5880	0
159	20231129	162000	315102570	5880	5880	5880	5880	0
160	20231129	161900	315102570	5880	5880	5880	5880	0
161	20231129	161800	315102570	5880	5880	5880	5880	0
162	20231129	161700	315102570	5880	5880	5880	5880	0
163	20231129	161600	315102570	5880	5880	5880	5880	0
164	20231129	161500	315102570	5880	5880	5880	5880	0
165	20231129	161400	315102570	5880	5880	5880	5880	0
166	20231129	161300	315102570	5880	5880	5880	5880	0
167	20231129	161200	315102570	5880	5880	5880	5880	0
168	20231129	161100	315102570	5880	5880	5880	5880	0
169	20231129	161000	315102570	5880	5880	5880	5880	0
170	20231129	160900	315102570	5880	5880	5880	5880	0
171	20231129	160800	315102570	5880	5880	5880	5880	0
172	20231129	160700	315102570	5880	5880	5880	5880	0
173	20231129	160600	315102570	5880	5880	5880	5880	0
174	20231129	160500	315102570	5880	5880	5880	5880	0
175	20231129	160400	315102570	5880	5880	5880	5880	0
176	20231129	160300	315102570	5880	5880	5880	5880	0
177	20231129	160200	315102570	5880	5880	5880	5880	0
178	20231129	160100	315102570	5880	5880	5880	5880	0
179	20231129	160000	315102570	5880	5880	5880	5880	0
180	20231129	155900	315102570	5880	5880	5880	5880	0
181	20231129	155800	315102570	5880	5880	5880	5880	0
182	20231129	155700	315102570	5880	5880	5880	5880	185
183	20231129	155600	315102570	5880	5880	5880	5880	0
184	20231129	155500	315102570	5880	5880	5880	5880	0
185	20231129	155400	315102570	5880	5880	5880	5880	0
186	20231129	155300	315102570	5880	5880	5880	5880	0
187	20231129	155200	315102570	5880	5880	5880	5880	0
188	20231129	155100	315102570	5880	5880	5880	5880	0
189	20231129	155000	315102570	5880	5880	5880	5880	0
190	20231129	154900	315102570	5880	5880	5880	5880	0
191	20231129	154800	315102570	5880	5880	5880	5880	0
192	20231129	154700	315102570	5880	5880	5880	5880	0
193	20231129	154600	315102570	5880	5880	5880	5880	0
194	20231129	154500	315102570	5880	5880	5880	5880	0
195	20231129	154400	315102570	5880	5880	5880	5880	0
196	20231129	154300	315102570	5880	5880	5880	5880	0
197	20231129	154200	315102570	5880	5880	5880	5880	0
198	20231129	154100	315102570	5880	5880	5880	5880	0
199	20231129	154000	315102570	5880	5880	5880	5880	0
200	20231129	153900	315102570	5880	5880	5880	5880	0
201	20231129	153800	315102570	5880	5880	5880	5880	0
202	20231129	153700	315102570	5880	5880	5880	5880	0
203	20231129	153600	315102570	5880	5880	5880	5880	0
204	20231129	153500	315102570	5880	5880	5880	5880	0
205	20231129	153400	315102570	5880	5880	5880	5880	0
206	20231129	153300	315102570	5880	5880	5880	5880	0
207	20231129	153200	315102570	5880	5880	5880	5880	0
208	20231129	153100	315102570	5880	5880	5880	5880	0
209	20231129	153000	315102570	5880	5880	5880	5880	185
210	20231129	152900	314014770	5890	5890	5890	5890	0
211	20231129	152800	314014770	5890	5890	5890	5890	0
212	20231129	152700	314014770	5890	5890	5890	5890	0
213	20231129	152600	314014770	5890	5890	5890	5890	0
214	20231129	152500	314014770	5890	5890	5890	5890	0
215	20231129	152400	314014770	5890	5890	5890	5890	0
216	20231129	152300	314014770	5890	5890	5890	5890	0
217	20231129	152200	314014770	5890	5890	5890	5890	0
218	20231129	152100	314014770	5890	5890	5890	5890	0
219	20231129	152000	314014770	5890	5890	5890	5890	0
220	20231129	151900	314014770	5890	5880	5890	5880	25
221	20231129	151800	313867690	5880	5880	5880	5880	60
222	20231129	151700	313514890	5890	5890	5890	5890	0
223	20231129	151600	313514890	5890	5890	5890	5890	0
224	20231129	151500	313514890	5890	5890	5890	5890	14
225	20231129	151400	313432430	5880	5880	5880	5880	0
226	20231129	151300	313432430	5880	5880	5880	5880	6
227	20231129	151200	313397150	5870	5880	5880	5870	322
228	20231129	151100	311506860	5880	5880	5880	5880	8
229	20231129	151000	311459820	5880	5880	5880	5880	2
230	20231129	150900	311448060	5870	5870	5870	5870	0
231	20231129	150800	311448060	5870	5870	5870	5870	9
232	20231129	150700	311395230	5870	5870	5870	5860	117
233	20231129	150600	310709030	5860	5860	5860	5860	0
234	20231129	150500	310709030	5860	5860	5860	5860	0
235	20231129	150400	310709030	5860	5860	5860	5860	0
236	20231129	150300	310709030	5860	5860	5860	5860	146
237	20231129	150200	309853470	5870	5870	5870	5870	216
238	20231129	150100	308585550	5870	5870	5870	5870	544
239	20231129	150000	305392270	5870	5870	5870	5870	220
240	20231129	145900	304100870	5870	5870	5870	5870	112
241	20231129	145800	303443430	5870	5870	5870	5870	710
242	20231129	145700	299275730	5860	5870	5870	5860	396
243	20231129	145600	296955160	5870	5870	5870	5870	25
244	20231129	145500	296808410	5870	5870	5870	5870	700
245	20231129	145400	292699410	5870	5870	5870	5870	0
246	20231129	145300	292699410	5870	5870	5870	5870	0
247	20231129	145200	292699410	5870	5900	5900	5870	1795
248	20231129	145100	282162560	5880	5880	5880	5880	0
249	20231129	145000	282162560	5880	5880	5880	5880	0
250	20231129	144900	282162560	5880	5890	5890	5880	950
251	20231129	144800	276575410	5890	5890	5890	5890	1
252	20231129	144700	276569520	5890	5890	5890	5890	300
253	20231129	144600	274802520	5900	5900	5900	5900	1
254	20231129	144500	274796620	5900	5900	5900	5900	241
255	20231129	144400	273374720	5890	5890	5890	5890	0
256	20231129	144300	273374720	5890	5900	5900	5890	235
257	20231129	144200	271990490	5900	5900	5900	5900	0
258	20231129	144100	271990490	5900	5900	5900	5900	0
259	20231129	144000	271990490	5900	5900	5900	5900	0
260	20231129	143900	271990490	5900	5900	5900	5900	0
261	20231129	143800	271990490	5900	5900	5900	5900	8
262	20231129	143700	271943290	5890	5890	5890	5890	148
263	20231129	143600	271071570	5900	5900	5900	5900	460
264	20231129	143500	268357570	5900	5900	5900	5900	0
265	20231129	143400	268357570	5900	5900	5900	5900	0
266	20231129	143300	268357570	5900	5900	5900	5900	320
267	20231129	143200	266469570	5900	5900	5900	5900	0
268	20231129	143100	266469570	5900	5900	5900	5900	582
269	20231129	143000	263035770	5910	5910	5910	5910	0
270	20231129	142900	263035770	5910	5910	5910	5910	0
271	20231129	142800	263035770	5910	5910	5910	5910	0
272	20231129	142700	263035770	5910	5910	5910	5910	0
273	20231129	142600	263035770	5910	5910	5910	5910	0
274	20231129	142500	263035770	5910	5910	5910	5910	150
275	20231129	142400	262149270	5910	5910	5910	5910	0
276	20231129	142300	262149270	5910	5910	5910	5910	3
277	20231129	142200	262131540	5920	5920	5920	5920	1
278	20231129	142100	262125620	5900	5900	5900	5900	0
279	20231129	142000	262125620	5900	5910	5910	5900	404
280	20231129	141900	259741920	5920	5920	5920	5920	100
281	20231129	141800	259149920	5920	5920	5920	5920	0
282	20231129	141700	259149920	5920	5920	5920	5920	0
283	20231129	141600	259149920	5920	5920	5920	5920	0
284	20231129	141500	259149920	5920	5920	5920	5920	0
285	20231129	141400	259149920	5920	5920	5920	5920	0
286	20231129	141300	259149920	5920	5920	5920	5920	0
287	20231129	141200	259149920	5920	5920	5920	5920	0
288	20231129	141100	259149920	5920	5920	5920	5920	0
289	20231129	141000	259149920	5920	5920	5920	5920	0
290	20231129	140900	259149920	5920	5920	5920	5920	0
291	20231129	140800	259149920	5920	5920	5920	5920	1
292	20231129	140700	259144000	5910	5910	5910	5910	0
293	20231129	140600	259144000	5910	5910	5910	5910	355
294	20231129	140500	257045950	5920	5920	5920	5920	0
295	20231129	140400	257045950	5920	5920	5920	5920	2
296	20231129	140300	257034110	5910	5910	5910	5910	0
297	20231129	140200	257034110	5910	5920	5920	5910	51
298	20231129	140100	256732690	5900	5900	5900	5900	0
299	20231129	140000	256732690	5900	5900	5900	5900	0
300	20231129	135900	256732690	5900	5900	5900	5900	0
301	20231129	135800	256732690	5900	5900	5900	5900	0
302	20231129	135700	256732690	5900	5910	5910	5900	348
303	20231129	135600	254678650	5910	5910	5910	5910	60
304	20231129	135500	254324050	5910	5920	5920	5910	60
305	20231129	135400	253969250	5910	5910	5910	5910	0
306	20231129	135300	253969250	5910	5910	5910	5910	60
307	20231129	135200	253614650	5910	5910	5910	5910	0
308	20231129	135100	253614650	5910	5910	5910	5910	0
309	20231129	135000	253614650	5910	5910	5910	5910	0
310	20231129	134900	253614650	5910	5910	5910	5910	0
311	20231129	134800	253614650	5910	5910	5910	5910	0
312	20231129	134700	253614650	5910	5910	5910	5910	0
313	20231129	134600	253614650	5910	5910	5910	5910	0
314	20231129	134500	253614650	5910	5910	5910	5910	199
315	20231129	134400	252438560	5900	5900	5900	5900	24
316	20231129	134300	252296960	5900	5900	5900	5900	0
317	20231129	134200	252296960	5900	5900	5900	5900	142
318	20231129	134100	251459160	5910	5910	5910	5910	15
319	20231129	134000	251370510	5900	5900	5900	5900	0
320	20231129	133900	251370510	5900	5900	5900	5900	0
321	20231129	133800	251370510	5900	5900	5900	5900	0
322	20231129	133700	251370510	5900	5900	5900	5900	0
323	20231129	133600	251370510	5900	5900	5900	5900	0
324	20231129	133500	251370510	5900	5900	5900	5900	130
325	20231129	133400	250603510	5900	5910	5910	5900	29
326	20231129	133300	250432390	5910	5910	5910	5910	0
327	20231129	133200	250432390	5910	5910	5910	5910	0
328	20231129	133100	250432390	5910	5910	5910	5910	70
329	20231129	133000	250018690	5910	5910	5910	5910	48
330	20231129	132900	249735010	5910	5900	5910	5900	85
331	20231129	132800	249233430	5910	5910	5910	5910	8
332	20231129	132700	249186150	5920	5920	5920	5920	0
333	20231129	132600	249186150	5920	5920	5920	5920	100
334	20231129	132500	248594150	5910	5910	5910	5910	20
335	20231129	132400	248475950	5900	5900	5900	5900	0
336	20231129	132300	248475950	5900	5900	5900	5900	0
337	20231129	132200	248475950	5900	5900	5900	5900	1
338	20231129	132100	248470050	5900	5900	5900	5900	0
339	20231129	132000	248470050	5900	5900	5900	5900	0
340	20231129	131900	248470050	5900	5900	5900	5900	151
341	20231129	131800	247579150	5900	5900	5900	5900	0
342	20231129	131700	247579150	5900	5900	5900	5900	0
343	20231129	131600	247579150	5900	5900	5900	5900	0
344	20231129	131500	247579150	5900	5900	5900	5900	0
345	20231129	131400	247579150	5900	5900	5900	5900	0
346	20231129	131300	247579150	5900	5900	5900	5900	200
347	20231129	131200	246399150	5900	5900	5900	5900	0
348	20231129	131100	246399150	5900	5900	5900	5900	0
349	20231129	131000	246399150	5900	5900	5900	5900	0
350	20231129	130900	246399150	5900	5900	5900	5900	0
351	20231129	130800	246399150	5900	5900	5900	5900	0
352	20231129	130700	246399150	5900	5920	5920	5900	339
353	20231129	130600	244397400	5910	5910	5910	5910	0
354	20231129	130500	244397400	5910	5910	5910	5910	0
355	20231129	130400	244397400	5910	5910	5910	5910	0
356	20231129	130300	244397400	5910	5910	5910	5910	0
357	20231129	130200	244397400	5910	5910	5910	5910	0
358	20231129	130100	244397400	5910	5910	5910	5910	157
359	20231129	130000	243469530	5910	5910	5910	5910	95
360	20231129	125900	242908080	5910	5910	5910	5910	5
361	20231129	125800	242878530	5900	5900	5900	5900	0
362	20231129	125700	242878530	5900	5900	5900	5900	10
363	20231129	125600	242819530	5900	5900	5900	5900	0
364	20231129	125500	242819530	5900	5920	5920	5900	560
365	20231129	125400	239505530	5920	5920	5920	5920	500
366	20231129	125300	236545530	5900	5900	5900	5900	0
367	20231129	125200	236545530	5900	5910	5910	5900	60
368	20231129	125100	236191430	5920	5920	5920	5920	0
369	20231129	125000	236191430	5920	5920	5920	5920	0
370	20231129	124900	236191430	5920	5900	5920	5900	31
371	20231129	124800	236008510	5900	5900	5900	5900	0
372	20231129	124700	236008510	5900	5900	5900	5900	116
373	20231129	124600	235324110	5920	5920	5920	5920	0
374	20231129	124500	235324110	5920	5920	5920	5920	0
375	20231129	124400	235324110	5920	5920	5920	5920	0
376	20231129	124300	235324110	5920	5920	5920	5920	0
377	20231129	124200	235324110	5920	5920	5920	5920	21
378	20231129	124100	235199790	5900	5910	5910	5900	300
379	20231129	124000	233427210	5910	5910	5910	5910	0
380	20231129	123900	233427210	5910	5910	5910	5910	286
381	20231129	123800	231736950	5910	5910	5910	5910	0
382	20231129	123700	231736950	5910	5910	5910	5910	7
383	20231129	123600	231695580	5910	5910	5910	5910	0
384	20231129	123500	231695580	5910	5910	5910	5910	3
385	20231129	123400	231677850	5910	5910	5910	5910	0
386	20231129	123300	231677850	5910	5910	5910	5910	184
387	20231129	123200	230590410	5910	5920	5920	5910	10
388	20231129	123100	230531300	5910	5910	5910	5910	0
389	20231129	123000	230531300	5910	5910	5910	5910	0
390	20231129	122900	230531300	5910	5910	5910	5910	0
391	20231129	122800	230531300	5910	5910	5910	5910	30
392	20231129	122700	230354000	5910	5960	5960	5910	2829
393	20231129	122600	213545690	5970	5970	5970	5970	0
394	20231129	122500	213545690	5970	5970	5970	5970	0
395	20231129	122400	213545690	5970	5970	5970	5970	1
396	20231129	122300	213539720	5970	5970	5970	5970	1
397	20231129	122200	213533750	5960	5960	5960	5960	0
398	20231129	122100	213533750	5960	5960	5960	5960	200
399	20231129	122000	212341750	5950	5950	5950	5950	0
400	20231129	121900	212341750	5950	5950	5950	5950	0
401	20231129	121800	212341750	5950	5950	5950	5950	0
402	20231129	121700	212341750	5950	5970	5970	5950	51
403	20231129	121600	212037380	5950	5950	5950	5950	0
404	20231129	121500	212037380	5950	5950	5950	5950	1
405	20231129	121400	212031430	5970	5970	5970	5970	0
406	20231129	121300	212031430	5970	5960	5970	5960	133
407	20231129	121200	211238250	5960	5960	5960	5960	0
408	20231129	121100	211238250	5960	5960	5960	5960	0
409	20231129	121000	211238250	5960	5960	5960	5960	0
410	20231129	120900	211238250	5960	5960	5960	5960	3
411	20231129	120800	211220370	5960	5960	5960	5960	0
412	20231129	120700	211220370	5960	5960	5960	5960	2
413	20231129	120600	211208450	5960	5960	5960	5960	0
414	20231129	120500	211208450	5960	5960	5960	5960	0
415	20231129	120400	211208450	5960	5960	5960	5960	500
416	20231129	120300	208228450	5960	5960	5960	5960	0
417	20231129	120200	208228450	5960	5960	5960	5960	400
418	20231129	120100	205844450	5950	5960	5960	5950	104
419	20231129	120000	205224630	5960	5960	5960	5960	0
420	20231129	115900	205224630	5960	5960	5960	5960	0
421	20231129	115800	205224630	5960	5960	5960	5960	0
422	20231129	115700	205224630	5960	5960	5960	5960	0
423	20231129	115600	205224630	5960	5960	5960	5960	230
424	20231129	115500	203853830	5960	5960	5960	5960	0
425	20231129	115400	203853830	5960	5960	5960	5960	6
426	20231129	115300	203818070	5960	5960	5960	5960	0
427	20231129	115200	203818070	5960	5950	5960	5950	22
428	20231129	115100	203686970	5960	5960	5960	5960	0
429	20231129	115000	203686970	5960	5960	5960	5960	39
430	20231129	114900	203454530	5950	5950	5950	5950	1
431	20231129	114800	203448580	5960	5950	5960	5950	15
432	20231129	114700	203359230	5950	5950	5950	5950	23
433	20231129	114600	203222380	5960	5960	5960	5960	10
434	20231129	114500	203162780	5960	5960	5960	5960	30
435	20231129	114400	202983980	5960	5960	5960	5960	0
436	20231129	114300	202983980	5960	5960	5960	5960	0
437	20231129	114200	202983980	5960	5960	5960	5960	3
438	20231129	114100	202966100	5950	5950	5950	5950	0
439	20231129	114000	202966100	5950	5950	5950	5950	10
440	20231129	113900	202906600	5950	5950	5950	5950	0
441	20231129	113800	202906600	5950	5950	5950	5950	10
442	20231129	113700	202847100	5950	5950	5950	5950	0
443	20231129	113600	202847100	5950	5950	5950	5950	0
444	20231129	113500	202847100	5950	5950	5950	5950	0
445	20231129	113400	202847100	5950	5950	5950	5950	0
446	20231129	113300	202847100	5950	5950	5950	5950	0
447	20231129	113200	202847100	5950	5950	5950	5950	1
448	20231129	113100	202841150	5950	5950	5950	5950	290
449	20231129	113000	201115650	5960	5960	5960	5960	1
450	20231129	112900	201109690	5950	5950	5950	5950	0
451	20231129	112800	201109690	5950	5950	5950	5950	166
452	20231129	112700	200121990	5950	5950	5950	5950	0
453	20231129	112600	200121990	5950	5950	5950	5950	45
454	20231129	112500	199854240	5950	5950	5950	5950	3
455	20231129	112400	199836390	5960	5960	5960	5960	0
456	20231129	112300	199836390	5960	5960	5960	5960	0
457	20231129	112200	199836390	5960	5960	5960	5960	1
458	20231129	112100	199830430	5960	5960	5960	5960	40
459	20231129	112000	199592030	5970	5960	5970	5960	632
460	20231129	111900	195824110	5960	5960	5960	5960	75
461	20231129	111800	195377110	5950	5960	5960	5950	107
462	20231129	111700	194739450	5950	5950	5950	5950	0
463	20231129	111600	194739450	5950	5950	5950	5950	0
464	20231129	111500	194739450	5950	5950	5950	5950	5
465	20231129	111400	194709700	5960	5960	5960	5960	0
466	20231129	111300	194709700	5960	5960	5960	5960	0
467	20231129	111200	194709700	5960	5960	5960	5960	0
468	20231129	111100	194709700	5960	5960	5960	5960	0
469	20231129	111000	194709700	5960	5960	5960	5960	100
470	20231129	110900	194113700	5970	5970	5970	5970	0
471	20231129	110800	194113700	5970	5970	5970	5970	10
472	20231129	110700	194054000	5970	5970	5970	5970	0
473	20231129	110600	194054000	5970	5970	5970	5970	4
474	20231129	110500	194030120	5970	5950	5970	5950	60
475	20231129	110400	193672920	5950	5950	5950	5950	200
476	20231129	110300	192482920	5950	5950	5950	5950	453
477	20231129	110200	189787570	5930	5940	5950	5930	316
478	20231129	110100	187910760	5950	5940	5950	5940	100
479	20231129	110000	187316280	5940	5940	5940	5940	115
480	20231129	105900	186633180	5940	5940	5940	5940	20
481	20231129	105800	186514380	5940	5940	5940	5940	100
482	20231129	105700	185920380	5930	5930	5930	5930	0
483	20231129	105600	185920380	5930	5930	5930	5930	0
484	20231129	105500	185920380	5930	5930	5930	5930	51
485	20231129	105400	185617950	5940	5940	5940	5940	3
486	20231129	105300	185600130	5930	5930	5930	5930	18
487	20231129	105200	185493390	5930	5930	5930	5930	40
488	20231129	105100	185256190	5930	5930	5930	5930	352
489	20231129	105000	183168830	5940	5940	5940	5940	0
490	20231129	104900	183168830	5940	5940	5940	5940	263
491	20231129	104800	181606610	5940	5940	5940	5940	400
492	20231129	104700	179230610	5940	5940	5940	5940	180
493	20231129	104600	178161410	5940	5940	5940	5940	1
494	20231129	104500	178155470	5920	5920	5920	5920	71
495	20231129	104400	177735150	5920	5920	5920	5920	9
496	20231129	104300	177681870	5940	5940	5940	5940	5
497	20231129	104200	177652170	5920	5920	5920	5920	0
498	20231129	104100	177652170	5920	5920	5920	5920	560
499	20231129	104000	174336970	5930	5930	5930	5930	0
500	20231129	103900	174336970	5930	5920	5930	5920	831
501	20231129	103800	169415720	5920	5920	5920	5920	0
502	20231129	103700	169415720	5920	5920	5920	5920	30
503	20231129	103600	169238120	5920	5920	5920	5920	0
504	20231129	103500	169238120	5920	5910	5920	5910	15
505	20231129	103400	169149420	5900	5900	5900	5900	0
506	20231129	103300	169149420	5900	5910	5910	5900	269
507	20231129	103200	167562240	5910	5910	5910	5910	0
508	20231129	103100	167562240	5910	5910	5910	5910	1
509	20231129	103000	167556330	5910	5910	5910	5910	0
510	20231129	102900	167556330	5910	5900	5910	5900	1125
511	20231129	102800	160908680	5900	5900	5900	5900	427
512	20231129	102700	158389380	5900	5900	5900	5900	2
513	20231129	102600	158377580	5900	5900	5900	5900	0
514	20231129	102500	158377580	5900	5900	5900	5900	0
515	20231129	102400	158377580	5900	5900	5900	5900	60
516	20231129	102300	158023580	5910	5910	5910	5910	0
517	20231129	102200	158023580	5910	5910	5910	5910	281
518	20231129	102100	156362870	5890	5890	5890	5890	1
519	20231129	102000	156356980	5900	5900	5900	5900	1031
520	20231129	101900	150274080	5890	5890	5890	5890	1
521	20231129	101800	150268190	5890	5890	5890	5890	0
522	20231129	101700	150268190	5890	5890	5890	5890	611
523	20231129	101600	146669400	5890	5890	5890	5890	2
524	20231129	101500	146657620	5880	5880	5880	5880	165
525	20231129	101400	145687420	5880	5880	5880	5880	75
526	20231129	101300	145246420	5870	5870	5870	5870	2
527	20231129	101200	145234680	5870	5880	5880	5870	17
528	20231129	101100	145134860	5890	5890	5890	5890	0
529	20231129	101000	145134860	5890	5870	5890	5870	121
530	20231129	100900	144424370	5870	5870	5870	5870	0
531	20231129	100800	144424370	5870	5880	5880	5870	941
532	20231129	100700	138891490	5860	5860	5860	5860	9691
533	20231129	100600	82102230	5860	5860	5860	5860	0
534	20231129	100500	82102230	5860	5860	5860	5860	1
535	20231129	100400	82096370	5860	5850	5860	5850	18
536	20231129	100300	81991060	5860	5860	5860	5860	0
537	20231129	100200	81991060	5860	5860	5860	5860	64
538	20231129	100100	81616020	5860	5860	5860	5860	4
539	20231129	100000	81592580	5860	5860	5860	5860	0
540	20231129	095900	81592580	5860	5860	5860	5860	64
541	20231129	095800	81217540	5860	5850	5860	5850	11
542	20231129	095700	81153180	5860	5870	5870	5860	164
543	20231129	095600	80191970	5860	5860	5860	5860	0
544	20231129	095500	80191970	5860	5860	5860	5860	1
545	20231129	095400	80186110	5860	5860	5860	5860	0
546	20231129	095300	80186110	5860	5860	5860	5860	0
547	20231129	095200	80186110	5860	5860	5860	5860	0
548	20231129	095100	80186110	5860	5860	5860	5860	0
549	20231129	095000	80186110	5860	5870	5870	5860	2913
550	20231129	094900	63101700	5870	5870	5870	5870	50
551	20231129	094800	62808200	5870	5870	5870	5870	0
552	20231129	094700	62808200	5870	5870	5870	5870	6
553	20231129	094600	62772980	5860	5860	5860	5860	424
554	20231129	094500	60288340	5860	5860	5860	5860	57
555	20231129	094400	59954320	5860	5860	5860	5860	0
556	20231129	094300	59954320	5860	5860	5860	5860	251
557	20231129	094200	58483460	5860	5860	5860	5860	125
558	20231129	094100	57750960	5860	5860	5860	5860	1000
559	20231129	094000	51890960	5860	5860	5870	5860	4340
560	20231129	093900	26454560	5870	5870	5870	5870	11
561	20231129	093800	26389990	5870	5870	5870	5870	2
562	20231129	093700	26378250	5870	5870	5870	5860	49
563	20231129	093600	26090850	5870	5870	5870	5870	0
564	20231129	093500	26090850	5870	5870	5870	5870	0
565	20231129	093400	26090850	5870	5870	5870	5870	5
566	20231129	093300	26061500	5870	5870	5870	5870	3
567	20231129	093200	26043890	5870	5870	5870	5870	6
568	20231129	093100	26008670	5870	5870	5870	5870	292
569	20231129	093000	24294630	5870	5870	5870	5870	4
570	20231129	092900	24271150	5860	5860	5860	5860	400
571	20231129	092800	21927150	5860	5860	5860	5860	1095
572	20231129	092700	15510450	5870	5870	5870	5870	1
573	20231129	092600	15504580	5870	5870	5870	5870	81
574	20231129	092500	15029110	5870	5870	5870	5870	104
575	20231129	092400	14418630	5870	5870	5870	5870	0
576	20231129	092300	14418630	5870	5870	5870	5870	1442
577	20231129	092200	5954090	5870	5870	5870	5870	0
578	20231129	092100	5954090	5870	5870	5870	5870	0
579	20231129	092000	5954090	5870	5870	5870	5870	9
580	20231129	091900	5901260	5870	5870	5870	5870	0
581	20231129	091800	5901260	5870	5870	5870	5870	0
582	20231129	091700	5901260	5870	5870	5870	5870	0
583	20231129	091600	5901260	5870	5870	5870	5870	1
584	20231129	091500	5895390	5880	5880	5880	5880	151
585	20231129	091400	5007510	5880	5880	5880	5880	0
586	20231129	091300	5007510	5880	5880	5880	5880	3
587	20231129	091200	4989870	5880	5880	5880	5880	0
588	20231129	091100	4989870	5880	5880	5880	5880	152
589	20231129	091000	4096110	5880	5880	5880	5880	0
590	20231129	090900	4096110	5880	5880	5880	5880	8
591	20231129	090800	4049070	5880	5890	5890	5880	20
592	20231129	090700	3931420	5900	5870	5900	5870	217
593	20231129	090600	2657530	5870	5870	5870	5870	0
594	20231129	090500	2657530	5870	5870	5870	5870	0
595	20231129	090400	2657530	5870	5890	5900	5870	61
596	20231129	090300	2298660	5870	5870	5870	5870	1
597	20231129	090200	2292790	5870	5890	5890	5870	2
598	20231129	090100	2281030	5890	5890	5890	5890	0
599	20231129	090000	2281030	5890	5910	5910	5890	387