KissMeData/056360/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	193400	205919350	5860	5860	5860	5860	918
3	20231129	193300	205919350	5860	5860	5860	5860	0
4	20231129	193200	205919350	5860	5860	5860	5860	0
5	20231129	193100	205919350	5860	5860	5860	5860	0
6	20231129	193000	205919350	5860	5860	5860	5860	0
7	20231129	192900	205919350	5860	5860	5860	5860	0
8	20231129	192800	205919350	5860	5860	5860	5860	0
9	20231129	192700	205919350	5860	5860	5860	5860	0
10	20231129	192600	205919350	5860	5860	5860	5860	0
11	20231129	192500	205919350	5860	5860	5860	5860	0
12	20231129	192400	205919350	5860	5860	5860	5860	0
13	20231129	192300	205919350	5860	5860	5860	5860	0
14	20231129	192200	205919350	5860	5860	5860	5860	0
15	20231129	192100	205919350	5860	5860	5860	5860	0
16	20231129	192000	205919350	5860	5860	5860	5860	0
17	20231129	191900	205919350	5860	5860	5860	5860	0
18	20231129	191800	205919350	5860	5860	5860	5860	0
19	20231129	191700	205919350	5860	5860	5860	5860	0
20	20231129	191600	205919350	5860	5860	5860	5860	0
21	20231129	191500	205919350	5860	5860	5860	5860	0
22	20231129	191400	205919350	5860	5860	5860	5860	0
23	20231129	191300	205919350	5860	5860	5860	5860	0
24	20231129	191200	205919350	5860	5860	5860	5860	0
25	20231129	191100	205919350	5860	5860	5860	5860	0
26	20231129	191000	205919350	5860	5860	5860	5860	0
27	20231129	190900	205919350	5860	5860	5860	5860	0
28	20231129	190800	205919350	5860	5860	5860	5860	0
29	20231129	190700	205919350	5860	5860	5860	5860	0
30	20231129	190600	205919350	5860	5860	5860	5860	0
31	20231129	190500	205919350	5860	5860	5860	5860	0
32	20231129	190400	205919350	5860	5860	5860	5860	918
33	20231129	190300	205919350	5860	5860	5860	5860	0
34	20231129	190200	205919350	5860	5860	5860	5860	0
35	20231129	190100	205919350	5860	5860	5860	5860	0
36	20231129	190000	205919350	5860	5860	5860	5860	0
37	20231129	185900	205919350	5860	5860	5860	5860	0
38	20231129	185800	205919350	5860	5860	5860	5860	0
39	20231129	185700	205919350	5860	5860	5860	5860	0
40	20231129	185600	205919350	5860	5860	5860	5860	0
41	20231129	185500	205919350	5860	5860	5860	5860	0
42	20231129	185400	205919350	5860	5860	5860	5860	0
43	20231129	185300	205919350	5860	5860	5860	5860	0
44	20231129	185200	205919350	5860	5860	5860	5860	0
45	20231129	185100	205919350	5860	5860	5860	5860	0
46	20231129	185000	205919350	5860	5860	5860	5860	0
47	20231129	184900	205919350	5860	5860	5860	5860	0
48	20231129	184800	205919350	5860	5860	5860	5860	0
49	20231129	184700	205919350	5860	5860	5860	5860	0
50	20231129	184600	205919350	5860	5860	5860	5860	0
51	20231129	184500	205919350	5860	5860	5860	5860	0
52	20231129	184400	205919350	5860	5860	5860	5860	0
53	20231129	184300	205919350	5860	5860	5860	5860	0
54	20231129	184200	205919350	5860	5860	5860	5860	0
55	20231129	184100	205919350	5860	5860	5860	5860	0
56	20231129	184000	205919350	5860	5860	5860	5860	0
57	20231129	183900	205919350	5860	5860	5860	5860	0
58	20231129	183800	205919350	5860	5860	5860	5860	0
59	20231129	183700	205919350	5860	5860	5860	5860	0
60	20231129	183600	205919350	5860	5860	5860	5860	0
61	20231129	183500	205919350	5860	5860	5860	5860	0
62	20231129	183400	205919350	5860	5860	5860	5860	918
63	20231129	183300	205919350	5860	5860	5860	5860	0
64	20231129	183200	205919350	5860	5860	5860	5860	0
65	20231129	183100	205919350	5860	5860	5860	5860	0
66	20231129	183000	205919350	5860	5860	5860	5860	0
67	20231129	182900	205919350	5860	5860	5860	5860	0
68	20231129	182800	205919350	5860	5860	5860	5860	0
69	20231129	182700	205919350	5860	5860	5860	5860	0
70	20231129	182600	205919350	5860	5860	5860	5860	0
71	20231129	182500	205919350	5860	5860	5860	5860	0
72	20231129	182400	205919350	5860	5860	5860	5860	0
73	20231129	182300	205919350	5860	5860	5860	5860	0
74	20231129	182200	205919350	5860	5860	5860	5860	0
75	20231129	182100	205919350	5860	5860	5860	5860	0
76	20231129	182000	205919350	5860	5860	5860	5860	0
77	20231129	181900	205919350	5860	5860	5860	5860	0
78	20231129	181800	205919350	5860	5860	5860	5860	0
79	20231129	181700	205919350	5860	5860	5860	5860	0
80	20231129	181600	205919350	5860	5860	5860	5860	0
81	20231129	181500	205919350	5860	5860	5860	5860	0
82	20231129	181400	205919350	5860	5860	5860	5860	0
83	20231129	181300	205919350	5860	5860	5860	5860	0
84	20231129	181200	205919350	5860	5860	5860	5860	0
85	20231129	181100	205919350	5860	5860	5860	5860	0
86	20231129	181000	205919350	5860	5860	5860	5860	0
87	20231129	180900	205919350	5860	5860	5860	5860	0
88	20231129	180800	205919350	5860	5860	5860	5860	0
89	20231129	180700	205919350	5860	5860	5860	5860	0
90	20231129	180600	205919350	5860	5860	5860	5860	0
91	20231129	180500	205919350	5860	5860	5860	5860	0
92	20231129	180400	205919350	5860	5860	5860	5860	918
93	20231129	180300	205919350	5860	5860	5860	5860	0
94	20231129	180200	205919350	5860	5860	5860	5860	0
95	20231129	180100	205919350	5860	5860	5860	5860	0
96	20231129	180000	205919350	5860	5860	5860	5860	0
97	20231129	175900	205919350	5860	5860	5860	5860	0
98	20231129	175800	205919350	5860	5860	5860	5860	0
99	20231129	175700	205919350	5860	5860	5860	5860	0
100	20231129	175600	205919350	5860	5860	5860	5860	0
101	20231129	175500	205919350	5860	5860	5860	5860	0
102	20231129	175400	205919350	5860	5860	5860	5860	0
103	20231129	175300	205919350	5860	5860	5860	5860	0
104	20231129	175200	205919350	5860	5860	5860	5860	0
105	20231129	175100	205919350	5860	5860	5860	5860	0
106	20231129	175000	205919350	5860	5860	5860	5860	0
107	20231129	174900	205919350	5860	5860	5860	5860	0
108	20231129	174800	205919350	5860	5860	5860	5860	0
109	20231129	174700	205919350	5860	5860	5860	5860	0
110	20231129	174600	205919350	5860	5860	5860	5860	0
111	20231129	174500	205919350	5860	5860	5860	5860	0
112	20231129	174400	205919350	5860	5860	5860	5860	0
113	20231129	174300	205919350	5860	5860	5860	5860	0
114	20231129	174200	205919350	5860	5860	5860	5860	0
115	20231129	174100	205919350	5860	5860	5860	5860	0
116	20231129	174000	205919350	5860	5860	5860	5860	0
117	20231129	173900	205919350	5860	5860	5860	5860	0
118	20231129	173800	205919350	5860	5860	5860	5860	0
119	20231129	173700	205919350	5860	5860	5860	5860	0
120	20231129	173600	205919350	5860	5860	5860	5860	0
121	20231129	173500	205919350	5860	5860	5860	5860	0
122	20231129	173400	205919350	5860	5860	5860	5860	918
123	20231129	173300	205919350	5860	5860	5860	5860	0
124	20231129	173200	205919350	5860	5860	5860	5860	0
125	20231129	173100	205919350	5860	5860	5860	5860	0
126	20231129	173000	205919350	5860	5860	5860	5860	0
127	20231129	172900	205919350	5860	5860	5860	5860	0
128	20231129	172800	205919350	5860	5860	5860	5860	0
129	20231129	172700	205919350	5860	5860	5860	5860	0
130	20231129	172600	205919350	5860	5860	5860	5860	0
131	20231129	172500	205919350	5860	5860	5860	5860	0
132	20231129	172400	205919350	5860	5860	5860	5860	0
133	20231129	172300	205919350	5860	5860	5860	5860	0
134	20231129	172200	205919350	5860	5860	5860	5860	0
135	20231129	172100	205919350	5860	5860	5860	5860	0
136	20231129	172000	205919350	5860	5860	5860	5860	0
137	20231129	171900	205919350	5860	5860	5860	5860	0
138	20231129	171800	205919350	5860	5860	5860	5860	0
139	20231129	171700	205919350	5860	5860	5860	5860	0
140	20231129	171600	205919350	5860	5860	5860	5860	0
141	20231129	171500	205919350	5860	5860	5860	5860	0
142	20231129	171400	205919350	5860	5860	5860	5860	0
143	20231129	171300	205919350	5860	5860	5860	5860	0
144	20231129	171200	205919350	5860	5860	5860	5860	0
145	20231129	171100	205919350	5860	5860	5860	5860	0
146	20231129	171000	205919350	5860	5860	5860	5860	0
147	20231129	170900	205919350	5860	5860	5860	5860	0
148	20231129	170800	205919350	5860	5860	5860	5860	0
149	20231129	170700	205919350	5860	5860	5860	5860	0
150	20231129	170600	205919350	5860	5860	5860	5860	0
151	20231129	170500	205919350	5860	5860	5860	5860	0
152	20231129	170400	205919350	5860	5860	5860	5860	918
153	20231129	170300	205919350	5860	5860	5860	5860	0
154	20231129	170200	205919350	5860	5860	5860	5860	0
155	20231129	170100	205919350	5860	5860	5860	5860	0
156	20231129	170000	205919350	5860	5860	5860	5860	0
157	20231129	165900	205919350	5860	5860	5860	5860	0
158	20231129	165800	205919350	5860	5860	5860	5860	0
159	20231129	165700	205919350	5860	5860	5860	5860	0
160	20231129	165600	205919350	5860	5860	5860	5860	0
161	20231129	165500	205919350	5860	5860	5860	5860	0
162	20231129	165400	205919350	5860	5860	5860	5860	0
163	20231129	165300	205919350	5860	5860	5860	5860	0
164	20231129	165200	205919350	5860	5860	5860	5860	0
165	20231129	165100	205919350	5860	5860	5860	5860	0
166	20231129	165000	205919350	5860	5860	5860	5860	0
167	20231129	164900	205919350	5860	5860	5860	5860	0
168	20231129	164800	205919350	5860	5860	5860	5860	0
169	20231129	164700	205919350	5860	5860	5860	5860	0
170	20231129	164600	205919350	5860	5860	5860	5860	0
171	20231129	164500	205919350	5860	5860	5860	5860	0
172	20231129	164400	205919350	5860	5860	5860	5860	0
173	20231129	164300	205919350	5860	5860	5860	5860	0
174	20231129	164200	205919350	5860	5860	5860	5860	0
175	20231129	164100	205919350	5860	5860	5860	5860	0
176	20231129	164000	205919350	5860	5860	5860	5860	0
177	20231129	163900	205919350	5860	5860	5860	5860	0
178	20231129	163800	205919350	5860	5860	5860	5860	0
179	20231129	163700	205919350	5860	5860	5860	5860	0
180	20231129	163600	205919350	5860	5860	5860	5860	0
181	20231129	163500	205919350	5860	5860	5860	5860	0
182	20231129	163400	205919350	5860	5860	5860	5860	918
183	20231129	163300	205919350	5860	5860	5860	5860	0
184	20231129	163200	205919350	5860	5860	5860	5860	0
185	20231129	163100	205919350	5860	5860	5860	5860	0
186	20231129	163000	205919350	5860	5860	5860	5860	0
187	20231129	162900	205919350	5860	5860	5860	5860	0
188	20231129	162800	205919350	5860	5860	5860	5860	0
189	20231129	162700	205919350	5860	5860	5860	5860	0
190	20231129	162600	205919350	5860	5860	5860	5860	0
191	20231129	162500	205919350	5860	5860	5860	5860	0
192	20231129	162400	205919350	5860	5860	5860	5860	0
193	20231129	162300	205919350	5860	5860	5860	5860	0
194	20231129	162200	205919350	5860	5860	5860	5860	0
195	20231129	162100	205919350	5860	5860	5860	5860	0
196	20231129	162000	205919350	5860	5860	5860	5860	0
197	20231129	161900	205919350	5860	5860	5860	5860	0
198	20231129	161800	205919350	5860	5860	5860	5860	0
199	20231129	161700	205919350	5860	5860	5860	5860	0
200	20231129	161600	205919350	5860	5860	5860	5860	0
201	20231129	161500	205919350	5860	5860	5860	5860	0
202	20231129	161400	205919350	5860	5860	5860	5860	0
203	20231129	161300	205919350	5860	5860	5860	5860	0
204	20231129	161200	205919350	5860	5860	5860	5860	0
205	20231129	161100	205919350	5860	5860	5860	5860	0
206	20231129	161000	205919350	5860	5860	5860	5860	0
207	20231129	160900	205919350	5860	5860	5860	5860	0
208	20231129	160800	205919350	5860	5860	5860	5860	0
209	20231129	160700	205919350	5860	5860	5860	5860	0
210	20231129	160600	205919350	5860	5860	5860	5860	0
211	20231129	160500	205919350	5860	5860	5860	5860	0
212	20231129	160400	205919350	5860	5860	5860	5860	918
213	20231129	160300	205919350	5860	5860	5860	5860	0
214	20231129	160200	205919350	5860	5860	5860	5860	0
215	20231129	160100	205919350	5860	5860	5860	5860	0
216	20231129	160000	205919350	5860	5860	5860	5860	0
217	20231129	155900	205919350	5860	5860	5860	5860	0
218	20231129	155800	205919350	5860	5860	5860	5860	0
219	20231129	155700	205919350	5860	5860	5860	5860	0
220	20231129	155600	205919350	5860	5860	5860	5860	0
221	20231129	155500	205919350	5860	5860	5860	5860	0
222	20231129	155400	205919350	5860	5860	5860	5860	0
223	20231129	155300	205919350	5860	5860	5860	5860	0
224	20231129	155200	205919350	5860	5860	5860	5860	0
225	20231129	155100	205919350	5860	5860	5860	5860	0
226	20231129	155000	205919350	5860	5860	5860	5860	0
227	20231129	154900	205919350	5860	5860	5860	5860	0
228	20231129	154800	205919350	5860	5860	5860	5860	0
229	20231129	154700	205919350	5860	5860	5860	5860	0
230	20231129	154600	205919350	5860	5860	5860	5860	0
231	20231129	154500	205919350	5860	5860	5860	5860	0
232	20231129	154400	205919350	5860	5860	5860	5860	0
233	20231129	154300	205919350	5860	5860	5860	5860	0
234	20231129	154200	205919350	5860	5860	5860	5860	0
235	20231129	154100	205919350	5860	5860	5860	5860	0
236	20231129	154000	205919350	5860	5860	5860	5860	0
237	20231129	153900	205919350	5860	5860	5860	5860	0
238	20231129	153800	205919350	5860	5860	5860	5860	0
239	20231129	153700	205919350	5860	5860	5860	5860	0
240	20231129	153600	205919350	5860	5860	5860	5860	0
241	20231129	153500	205919350	5860	5860	5860	5860	0
242	20231129	153400	205919350	5860	5860	5860	5860	918
243	20231129	153300	205919350	5860	5860	5860	5860	0
244	20231129	153200	205919350	5860	5860	5860	5860	0
245	20231129	153100	205919350	5860	5860	5860	5860	0
246	20231129	153000	205919350	5860	5860	5860	5860	918
247	20231129	152900	200539870	5870	5870	5870	5870	0
248	20231129	152800	200539870	5870	5870	5870	5870	0
249	20231129	152700	200539870	5870	5870	5870	5870	0
250	20231129	152600	200539870	5870	5870	5870	5870	0
251	20231129	152500	200539870	5870	5870	5870	5870	0
252	20231129	152400	200539870	5870	5870	5870	5870	0
253	20231129	152300	200539870	5870	5870	5870	5870	0
254	20231129	152200	200539870	5870	5870	5870	5870	0
255	20231129	152100	200539870	5870	5870	5870	5870	0
256	20231129	152000	200539870	5870	5870	5870	5870	0
257	20231129	151900	200539870	5870	5860	5870	5860	320
258	20231129	151800	198664470	5860	5860	5860	5860	1
259	20231129	151700	198658610	5870	5870	5870	5870	146
260	20231129	151600	197801590	5870	5870	5870	5870	150
261	20231129	151500	196921090	5870	5870	5870	5870	0
262	20231129	151400	196921090	5870	5880	5880	5870	35
263	20231129	151300	196715340	5880	5880	5880	5880	68
264	20231129	151200	196315500	5870	5870	5870	5870	0
265	20231129	151100	196315500	5870	5870	5870	5870	0
266	20231129	151000	196315500	5870	5870	5870	5870	0
267	20231129	150900	196315500	5870	5870	5870	5870	0
268	20231129	150800	196315500	5870	5870	5870	5870	1
269	20231129	150700	196309630	5890	5890	5890	5890	6
270	20231129	150600	196274290	5870	5870	5870	5870	0
271	20231129	150500	196274290	5870	5890	5890	5870	2
272	20231129	150400	196262530	5880	5880	5880	5880	200
273	20231129	150300	195086530	5860	5860	5860	5860	0
274	20231129	150200	195086530	5860	5860	5880	5860	54
275	20231129	150100	194770050	5880	5880	5880	5860	3
276	20231129	150000	194752430	5850	5850	5850	5850	0
277	20231129	145900	194752430	5850	5850	5850	5850	0
278	20231129	145800	194752430	5850	5860	5860	5850	402
279	20231129	145700	192400720	5860	5860	5860	5860	680
280	20231129	145600	188415920	5860	5860	5860	5860	25
281	20231129	145500	188269420	5860	5860	5860	5860	0
282	20231129	145400	188269420	5860	5860	5860	5860	53
283	20231129	145300	187958840	5860	5860	5860	5860	0
284	20231129	145200	187958840	5860	5870	5870	5860	342
285	20231129	145100	185953240	5890	5890	5890	5890	180
286	20231129	145000	184893040	5860	5860	5860	5860	0
287	20231129	144900	184893040	5860	5860	5860	5860	0
288	20231129	144800	184893040	5860	5860	5860	5860	0
289	20231129	144700	184893040	5860	5860	5860	5860	0
290	20231129	144600	184893040	5860	5860	5860	5860	0
291	20231129	144500	184893040	5860	5860	5860	5860	0
292	20231129	144400	184893040	5860	5860	5860	5860	1163
293	20231129	144300	178077860	5860	5860	5860	5860	72
294	20231129	144200	177655940	5860	5860	5860	5860	0
295	20231129	144100	177655940	5860	5860	5860	5860	0
296	20231129	144000	177655940	5860	5870	5870	5860	10
297	20231129	143900	177597290	5860	5870	5890	5860	8
298	20231129	143800	177550310	5880	5880	5880	5870	182
299	20231129	143700	176480220	5880	5890	5890	5880	4
300	20231129	143600	176456680	5880	5890	5890	5880	87
301	20231129	143500	175944270	5870	5880	5890	5870	69
302	20231129	143400	175538560	5890	5890	5890	5880	5
303	20231129	143300	175509130	5860	5860	5860	5860	0
304	20231129	143200	175509130	5860	5880	5880	5860	1001
305	20231129	143100	169623270	5880	5880	5880	5880	1
306	20231129	143000	169617390	5870	5870	5870	5870	20
307	20231129	142900	169499990	5870	5870	5870	5860	41
308	20231129	142800	169259330	5870	5870	5870	5870	0
309	20231129	142700	169259330	5870	5870	5870	5870	30
310	20231129	142600	169083230	5860	5860	5860	5860	0
311	20231129	142500	169083230	5860	5890	5890	5860	2
312	20231129	142400	169071480	5860	5860	5860	5860	0
313	20231129	142300	169071480	5860	5860	5860	5860	0
314	20231129	142200	169071480	5860	5860	5860	5860	0
315	20231129	142100	169071480	5860	5860	5860	5860	0
316	20231129	142000	169071480	5860	5860	5860	5860	1
317	20231129	141900	169065620	5860	5870	5870	5860	1000
318	20231129	141800	163197010	5870	5870	5870	5870	0
319	20231129	141700	163197010	5870	5870	5870	5870	3
320	20231129	141600	163179400	5890	5870	5890	5870	101
321	20231129	141500	162584530	5870	5870	5870	5870	0
322	20231129	141400	162584530	5870	5870	5870	5870	0
323	20231129	141300	162584530	5870	5870	5870	5870	0
324	20231129	141200	162584530	5870	5880	5880	5870	130
325	20231129	141100	161820140	5880	5900	5900	5880	1556
326	20231129	141000	152639870	5900	5900	5900	5900	0
327	20231129	140900	152639870	5900	5900	5900	5900	218
328	20231129	140800	151353670	5900	5900	5900	5900	0
329	20231129	140700	151353670	5900	5910	5910	5900	401
330	20231129	140600	148983770	5900	5900	5900	5900	0
331	20231129	140500	148983770	5900	5900	5900	5900	0
332	20231129	140400	148983770	5900	5900	5900	5900	0
333	20231129	140300	148983770	5900	5900	5900	5900	0
334	20231129	140200	148983770	5900	5900	5900	5900	0
335	20231129	140100	148983770	5900	5900	5900	5900	0
336	20231129	140000	148983770	5900	5900	5900	5900	0
337	20231129	135900	148983770	5900	5900	5900	5900	0
338	20231129	135800	148983770	5900	5900	5900	5900	0
339	20231129	135700	148983770	5900	5900	5900	5900	0
340	20231129	135600	148983770	5900	5900	5900	5900	0
341	20231129	135500	148983770	5900	5900	5900	5900	1
342	20231129	135400	148977870	5900	5900	5900	5900	1
343	20231129	135300	148971970	5900	5900	5900	5900	0
344	20231129	135200	148971970	5900	5900	5900	5900	0
345	20231129	135100	148971970	5900	5900	5900	5900	0
346	20231129	135000	148971970	5900	5900	5900	5900	0
347	20231129	134900	148971970	5900	5900	5900	5900	0
348	20231129	134800	148971970	5900	5900	5900	5900	0
349	20231129	134700	148971970	5900	5900	5900	5900	1
350	20231129	134600	148966070	5910	5910	5910	5910	4
351	20231129	134500	148942430	5900	5900	5900	5900	0
352	20231129	134400	148942430	5900	5900	5900	5900	0
353	20231129	134300	148942430	5900	5900	5900	5900	1
354	20231129	134200	148936530	5900	5900	5900	5900	0
355	20231129	134100	148936530	5900	5900	5900	5900	427
356	20231129	134000	146417230	5900	5900	5900	5900	0
357	20231129	133900	146417230	5900	5910	5910	5900	21
358	20231129	133800	146293130	5900	5900	5900	5900	0
359	20231129	133700	146293130	5900	5900	5900	5900	32
360	20231129	133600	146104330	5900	5900	5900	5900	0
361	20231129	133500	146104330	5900	5900	5900	5900	30
362	20231129	133400	145927330	5900	5900	5900	5900	5
363	20231129	133300	145897830	5900	5910	5910	5900	274
364	20231129	133200	144278510	5910	5920	5920	5910	35
365	20231129	133100	144071330	5910	5910	5910	5910	0
366	20231129	133000	144071330	5910	5920	5930	5910	18
367	20231129	132900	143964770	5910	5910	5910	5910	0
368	20231129	132800	143964770	5910	5910	5910	5910	0
369	20231129	132700	143964770	5910	5910	5910	5910	0
370	20231129	132600	143964770	5910	5910	5910	5910	0
371	20231129	132500	143964770	5910	5920	5920	5910	5
372	20231129	132400	143935180	5910	5910	5910	5910	31
373	20231129	132300	143751970	5910	5910	5910	5910	0
374	20231129	132200	143751970	5910	5910	5910	5910	0
375	20231129	132100	143751970	5910	5910	5910	5910	2
376	20231129	132000	143740150	5910	5910	5910	5910	0
377	20231129	131900	143740150	5910	5930	5930	5910	301
378	20231129	131800	141955240	5930	5930	5930	5930	0
379	20231129	131700	141955240	5930	5930	5930	5930	5
380	20231129	131600	141925590	5930	5930	5930	5930	0
381	20231129	131500	141925590	5930	5930	5930	5930	0
382	20231129	131400	141925590	5930	5930	5930	5930	1
383	20231129	131300	141919660	5930	5930	5930	5930	0
384	20231129	131200	141919660	5930	5930	5930	5930	0
385	20231129	131100	141919660	5930	5920	5930	5920	11
386	20231129	131000	141854530	5930	5930	5930	5930	0
387	20231129	130900	141854530	5930	5930	5930	5930	5
388	20231129	130800	141824880	5930	5930	5930	5930	0
389	20231129	130700	141824880	5930	5930	5930	5930	0
390	20231129	130600	141824880	5930	5930	5930	5930	0
391	20231129	130500	141824880	5930	5910	5930	5900	310
392	20231129	130400	139995150	5930	5930	5930	5930	10
393	20231129	130300	139935850	5930	5930	5930	5930	0
394	20231129	130200	139935850	5930	5930	5930	5930	0
395	20231129	130100	139935850	5930	5920	5930	5920	2
396	20231129	130000	139924000	5930	5930	5930	5930	0
397	20231129	125900	139924000	5930	5930	5930	5930	0
398	20231129	125800	139924000	5930	5930	5930	5930	0
399	20231129	125700	139924000	5930	5930	5930	5930	0
400	20231129	125600	139924000	5930	5930	5930	5930	0
401	20231129	125500	139924000	5930	5930	5930	5930	1
402	20231129	125400	139918070	5920	5930	5930	5920	23
403	20231129	125300	139781710	5930	5930	5930	5930	0
404	20231129	125200	139781710	5930	5930	5930	5930	0
405	20231129	125100	139781710	5930	5930	5930	5930	0
406	20231129	125000	139781710	5930	5910	5930	5910	21
407	20231129	124900	139657580	5930	5930	5930	5930	0
408	20231129	124800	139657580	5930	5930	5930	5930	0
409	20231129	124700	139657580	5930	5930	5930	5930	0
410	20231129	124600	139657580	5930	5930	5930	5930	0
411	20231129	124500	139657580	5930	5930	5930	5930	0
412	20231129	124400	139657580	5930	5930	5930	5930	0
413	20231129	124300	139657580	5930	5930	5930	5930	0
414	20231129	124200	139657580	5930	5930	5930	5930	0
415	20231129	124100	139657580	5930	5930	5930	5930	0
416	20231129	124000	139657580	5930	5930	5930	5930	0
417	20231129	123900	139657580	5930	5910	5930	5910	52
418	20231129	123800	139350230	5930	5930	5930	5930	0
419	20231129	123700	139350230	5930	5930	5930	5930	0
420	20231129	123600	139350230	5930	5930	5930	5930	0
421	20231129	123500	139350230	5930	5930	5930	5930	0
422	20231129	123400	139350230	5930	5930	5930	5930	0
423	20231129	123300	139350230	5930	5930	5930	5930	1
424	20231129	123200	139344300	5930	5930	5930	5930	0
425	20231129	123100	139344300	5930	5930	5930	5930	0
426	20231129	123000	139344300	5930	5930	5930	5930	0
427	20231129	122900	139344300	5930	5930	5930	5930	0
428	20231129	122800	139344300	5930	5930	5930	5930	0
429	20231129	122700	139344300	5930	5930	5930	5930	0
430	20231129	122600	139344300	5930	5930	5930	5930	0
431	20231129	122500	139344300	5930	5930	5930	5930	0
432	20231129	122400	139344300	5930	5930	5930	5930	0
433	20231129	122300	139344300	5930	5930	5930	5930	0
434	20231129	122200	139344300	5930	5920	5930	5920	4
435	20231129	122100	139320610	5930	5930	5930	5930	0
436	20231129	122000	139320610	5930	5930	5930	5930	0
437	20231129	121900	139320610	5930	5930	5930	5930	0
438	20231129	121800	139320610	5930	5930	5930	5930	0
439	20231129	121700	139320610	5930	5930	5930	5930	0
440	20231129	121600	139320610	5930	5930	5930	5930	0
441	20231129	121500	139320610	5930	5910	5930	5910	51
442	20231129	121400	139019180	5910	5910	5910	5910	299
443	20231129	121300	137252090	5930	5930	5930	5930	0
444	20231129	121200	137252090	5930	5930	5930	5930	0
445	20231129	121100	137252090	5930	5930	5930	5930	0
446	20231129	121000	137252090	5930	5930	5930	5930	1
447	20231129	120900	137246160	5910	5930	5930	5910	216
448	20231129	120800	135969580	5910	5930	5940	5910	38
449	20231129	120700	135744930	5940	5940	5940	5940	0
450	20231129	120600	135744930	5940	5940	5940	5940	0
451	20231129	120500	135744930	5940	5940	5940	5940	200
452	20231129	120400	134556930	5940	5940	5940	5940	0
453	20231129	120300	134556930	5940	5940	5940	5940	0
454	20231129	120200	134556930	5940	5940	5940	5940	0
455	20231129	120100	134556930	5940	5940	5940	5940	0
456	20231129	120000	134556930	5940	5910	5940	5910	101
457	20231129	115900	133959990	5940	5940	5940	5940	80
458	20231129	115800	133484790	5940	5940	5940	5940	0
459	20231129	115700	133484790	5940	5940	5940	5940	0
460	20231129	115600	133484790	5940	5940	5940	5940	0
461	20231129	115500	133484790	5940	5940	5940	5940	0
462	20231129	115400	133484790	5940	5940	5940	5940	0
463	20231129	115300	133484790	5940	5940	5940	5940	0
464	20231129	115200	133484790	5940	5940	5940	5940	0
465	20231129	115100	133484790	5940	5930	5940	5930	201
466	20231129	115000	132292850	5940	5930	5940	5930	1001
467	20231129	114900	126356910	5910	5910	5910	5910	0
468	20231129	114800	126356910	5910	5910	5910	5910	0
469	20231129	114700	126356910	5910	5940	5940	5910	21
470	20231129	114600	126232200	5940	5940	5940	5940	10
471	20231129	114500	126172800	5950	5950	5950	5950	0
472	20231129	114400	126172800	5950	5950	5950	5950	0
473	20231129	114300	126172800	5950	5930	5950	5930	9
474	20231129	114200	126119410	5910	5910	5910	5910	147
475	20231129	114100	125250640	5910	5910	5910	5910	0
476	20231129	114000	125250640	5910	5910	5910	5910	0
477	20231129	113900	125250640	5910	5910	5910	5910	0
478	20231129	113800	125250640	5910	5910	5910	5910	200
479	20231129	113700	124068640	5910	5910	5920	5910	276
480	20231129	113600	122437080	5920	5910	5920	5910	146
481	20231129	113500	121574060	5920	5920	5920	5920	2
482	20231129	113400	121562220	5900	5900	5900	5900	0
483	20231129	113300	121562220	5900	5900	5900	5900	0
484	20231129	113200	121562220	5900	5900	5900	5900	0
485	20231129	113100	121562220	5900	5900	5900	5900	0
486	20231129	113000	121562220	5900	5900	5900	5900	0
487	20231129	112900	121562220	5900	5900	5900	5900	0
488	20231129	112800	121562220	5900	5900	5900	5900	0
489	20231129	112700	121562220	5900	5900	5900	5900	0
490	20231129	112600	121562220	5900	5910	5910	5900	180
491	20231129	112500	120498430	5910	5930	5930	5900	47
492	20231129	112400	120219770	5900	5900	5900	5900	3
493	20231129	112300	120202070	5900	5890	5900	5890	6
494	20231129	112200	120166700	5900	5880	5980	5860	2582
495	20231129	112100	104847380	5880	5890	5890	5880	109
496	20231129	112000	104205910	5880	5900	5900	5880	64
497	20231129	111900	103829080	5900	5880	5910	5880	433
498	20231129	111800	101272610	5890	5890	5900	5890	80
499	20231129	111700	100801310	5860	5860	5900	5860	56
500	20231129	111600	100471770	5850	5860	5860	5850	1009
501	20231129	111500	94559040	5850	5850	5850	5850	0
502	20231129	111400	94559040	5850	5860	5860	5850	7
503	20231129	111300	94518040	5860	5860	5860	5850	4
504	20231129	111200	94494610	5850	5850	5860	5850	103
505	20231129	111100	93892050	5850	5850	5850	5850	0
506	20231129	111000	93892050	5850	5880	5880	5850	3
507	20231129	110900	93874440	5880	5880	5880	5880	0
508	20231129	110800	93874440	5880	5880	5880	5880	6
509	20231129	110700	93839160	5890	5880	5890	5880	911
510	20231129	110600	88474370	5850	5850	5850	5850	0
511	20231129	110500	88474370	5850	5850	5850	5850	0
512	20231129	110400	88474370	5850	5880	5880	5850	647
513	20231129	110300	84670040	5850	5850	5850	5850	0
514	20231129	110200	84670040	5850	5840	5850	5840	36
515	20231129	110100	84459450	5860	5860	5870	5860	757
516	20231129	110000	80017360	5840	5840	5840	5840	0
517	20231129	105900	80017360	5840	5840	5840	5840	1
518	20231129	105800	80011520	5840	5840	5840	5840	0
519	20231129	105700	80011520	5840	5840	5840	5840	0
520	20231129	105600	80011520	5840	5850	5850	5840	13
521	20231129	105500	79935490	5840	5840	5840	5840	0
522	20231129	105400	79935490	5840	5840	5840	5840	0
523	20231129	105300	79935490	5840	5840	5840	5840	1
524	20231129	105200	79929650	5860	5850	5860	5850	719
525	20231129	105100	75716450	5840	5840	5840	5840	0
526	20231129	105000	75716450	5840	5840	5840	5840	503
527	20231129	104900	72778930	5840	5840	5840	5840	0
528	20231129	104800	72778930	5840	5840	5840	5840	0
529	20231129	104700	72778930	5840	5840	5840	5840	1
530	20231129	104600	72773090	5840	5850	5850	5840	40
531	20231129	104500	72539130	5830	5830	5830	5830	0
532	20231129	104400	72539130	5830	5840	5840	5830	44
533	20231129	104300	72282210	5830	5830	5830	5830	10
534	20231129	104200	72223910	5830	5830	5830	5830	0
535	20231129	104100	72223910	5830	5830	5830	5830	0
536	20231129	104000	72223910	5830	5830	5830	5830	0
537	20231129	103900	72223910	5830	5830	5830	5830	139
538	20231129	103800	71413540	5830	5850	5850	5830	244
539	20231129	103700	69986220	5830	5830	5830	5830	0
540	20231129	103600	69986220	5830	5830	5830	5830	0
541	20231129	103500	69986220	5830	5830	5830	5830	0
542	20231129	103400	69986220	5830	5830	5830	5830	0
543	20231129	103300	69986220	5830	5830	5830	5830	0
544	20231129	103200	69986220	5830	5830	5830	5830	0
545	20231129	103100	69986220	5830	5830	5830	5830	0
546	20231129	103000	69986220	5830	5830	5830	5830	0
547	20231129	102900	69986220	5830	5830	5830	5830	1
548	20231129	102800	69980390	5850	5850	5850	5850	0
549	20231129	102700	69980390	5850	5850	5850	5850	564
550	20231129	102600	66680990	5820	5820	5820	5820	124
551	20231129	102500	65959310	5850	5850	5850	5850	0
552	20231129	102400	65959310	5850	5850	5850	5850	0
553	20231129	102300	65959310	5850	5850	5850	5850	0
554	20231129	102200	65959310	5850	5850	5850	5850	3
555	20231129	102100	65941760	5820	5840	5840	5820	872
556	20231129	102000	60858510	5860	5860	5860	5860	1
557	20231129	101900	60852650	5840	5840	5840	5840	0
558	20231129	101800	60852650	5840	5840	5840	5840	3
559	20231129	101700	60835130	5840	5840	5840	5840	0
560	20231129	101600	60835130	5840	5840	5840	5840	452
561	20231129	101500	58195450	5840	5840	5840	5840	1
562	20231129	101400	58189610	5840	5850	5850	5840	400
563	20231129	101300	55849620	5850	5850	5850	5850	11
564	20231129	101200	55785270	5860	5860	5860	5860	100
565	20231129	101100	55199270	5840	5840	5840	5840	1
566	20231129	101000	55193430	5850	5850	5850	5850	450
567	20231129	100900	52560930	5860	5860	5860	5860	0
568	20231129	100800	52560930	5860	5860	5860	5860	0
569	20231129	100700	52560930	5860	5850	5860	5850	555
570	20231129	100600	49314170	5850	5850	5850	5850	1
571	20231129	100500	49308320	5850	5850	5850	5850	0
572	20231129	100400	49308320	5850	5840	5850	5840	765
573	20231129	100300	44840700	5820	5830	5840	5820	491
574	20231129	100200	41973650	5830	5830	5830	5830	10
575	20231129	100100	41915350	5840	5840	5840	5840	0
576	20231129	100000	41915350	5840	5840	5840	5840	100
577	20231129	095900	41331350	5840	5840	5840	5840	0
578	20231129	095800	41331350	5840	5840	5840	5840	0
579	20231129	095700	41331350	5840	5840	5840	5840	0
580	20231129	095600	41331350	5840	5840	5840	5840	1
581	20231129	095500	41325510	5840	5840	5840	5840	0
582	20231129	095400	41325510	5840	5840	5840	5840	2
583	20231129	095300	41313830	5840	5840	5840	5840	0
584	20231129	095200	41313830	5840	5840	5840	5840	0
585	20231129	095100	41313830	5840	5840	5840	5840	0
586	20231129	095000	41313830	5840	5840	5840	5840	1
587	20231129	094900	41307990	5840	5840	5840	5840	1
588	20231129	094800	41302150	5830	5830	5830	5830	529
589	20231129	094700	38218080	5830	5830	5830	5830	4
590	20231129	094600	38194760	5830	5830	5830	5830	0
591	20231129	094500	38194760	5830	5830	5830	5830	1
592	20231129	094400	38188930	5820	5820	5830	5820	4
593	20231129	094300	38165630	5830	5830	5830	5830	0
594	20231129	094200	38165630	5830	5820	5830	5820	89
595	20231129	094100	37647640	5830	5820	5830	5820	566
596	20231129	094000	34352960	5830	5810	5830	5810	77
597	20231129	093900	33905570	5830	5820	5830	5820	440
598	20231129	093800	31344760	5850	5850	5850	5850	100
599	20231129	093700	30759760	5850	5850	5850	5850	17
600	20231129	093600	30660310	5850	5850	5850	5850	0
601	20231129	093500	30660310	5850	5850	5850	5850	0
602	20231129	093400	30660310	5850	5850	5850	5850	0
603	20231129	093300	30660310	5850	5830	5850	5830	31
604	20231129	093200	30479560	5850	5860	5860	5820	2007
605	20231129	093100	18796190	5860	5830	5860	5830	301
606	20231129	093000	17041330	5860	5830	5860	5830	2
607	20231129	092900	17029640	5860	5860	5860	5860	265
608	20231129	092800	15476740	5860	5850	5860	5850	33
609	20231129	092700	15283610	5850	5850	5850	5850	0
610	20231129	092600	15283610	5850	5840	5850	5830	35
611	20231129	092500	15079440	5860	5860	5860	5860	0
612	20231129	092400	15079440	5860	5860	5860	5860	0
613	20231129	092300	15079440	5860	5860	5860	5860	5
614	20231129	092200	15050140	5860	5860	5860	5860	0
615	20231129	092100	15050140	5860	5860	5860	5860	1
616	20231129	092000	15044280	5850	5850	5850	5850	227
617	20231129	091900	13716330	5850	5840	5850	5840	34
618	20231129	091800	13517750	5860	5860	5860	5860	0
619	20231129	091700	13517750	5860	5840	5860	5840	93
620	20231129	091600	12974610	5860	5860	5860	5860	1
621	20231129	091500	12968750	5860	5860	5860	5860	1
622	20231129	091400	12962890	5860	5860	5860	5860	107
623	20231129	091300	12335870	5860	5860	5860	5860	100
624	20231129	091200	11749870	5860	5840	5860	5840	11
625	20231129	091100	11685610	5860	5860	5860	5860	0
626	20231129	091000	11685610	5860	5850	5860	5850	54
627	20231129	090900	11369690	5850	5850	5850	5850	0
628	20231129	090800	11369690	5850	5830	5850	5830	3
629	20231129	090700	11352160	5850	5850	5850	5850	0
630	20231129	090600	11352160	5850	5840	5850	5820	401
631	20231129	090500	9016410	5850	5840	5860	5840	116
632	20231129	090400	8338710	5850	5840	5860	5840	214
633	20231129	090300	7088770	5880	5880	5880	5880	0
634	20231129	090200	7088770	5880	5880	5880	5880	0
635	20231129	090100	7088770	5880	5830	5880	5830	373
636	20231129	090000	4908930	5900	5830	5900	5830	842