KissMeData/053700/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	193200	658900210	5670	5670	5670	5670	2664
3	20231129	193100	658900210	5670	5670	5670	5670	0
4	20231129	193000	658900210	5670	5670	5670	5670	0
5	20231129	192900	658900210	5670	5670	5670	5670	0
6	20231129	192800	658900210	5670	5670	5670	5670	0
7	20231129	192700	658900210	5670	5670	5670	5670	0
8	20231129	192600	658900210	5670	5670	5670	5670	0
9	20231129	192500	658900210	5670	5670	5670	5670	0
10	20231129	192400	658900210	5670	5670	5670	5670	0
11	20231129	192300	658900210	5670	5670	5670	5670	0
12	20231129	192200	658900210	5670	5670	5670	5670	0
13	20231129	192100	658900210	5670	5670	5670	5670	0
14	20231129	192000	658900210	5670	5670	5670	5670	0
15	20231129	191900	658900210	5670	5670	5670	5670	0
16	20231129	191800	658900210	5670	5670	5670	5670	0
17	20231129	191700	658900210	5670	5670	5670	5670	0
18	20231129	191600	658900210	5670	5670	5670	5670	0
19	20231129	191500	658900210	5670	5670	5670	5670	0
20	20231129	191400	658900210	5670	5670	5670	5670	0
21	20231129	191300	658900210	5670	5670	5670	5670	0
22	20231129	191200	658900210	5670	5670	5670	5670	0
23	20231129	191100	658900210	5670	5670	5670	5670	0
24	20231129	191000	658900210	5670	5670	5670	5670	0
25	20231129	190900	658900210	5670	5670	5670	5670	0
26	20231129	190800	658900210	5670	5670	5670	5670	0
27	20231129	190700	658900210	5670	5670	5670	5670	0
28	20231129	190600	658900210	5670	5670	5670	5670	0
29	20231129	190500	658900210	5670	5670	5670	5670	0
30	20231129	190400	658900210	5670	5670	5670	5670	0
31	20231129	190300	658900210	5670	5670	5670	5670	0
32	20231129	190200	658900210	5670	5670	5670	5670	2664
33	20231129	190100	658900210	5670	5670	5670	5670	0
34	20231129	190000	658900210	5670	5670	5670	5670	0
35	20231129	185900	658900210	5670	5670	5670	5670	0
36	20231129	185800	658900210	5670	5670	5670	5670	0
37	20231129	185700	658900210	5670	5670	5670	5670	0
38	20231129	185600	658900210	5670	5670	5670	5670	0
39	20231129	185500	658900210	5670	5670	5670	5670	0
40	20231129	185400	658900210	5670	5670	5670	5670	0
41	20231129	185300	658900210	5670	5670	5670	5670	0
42	20231129	185200	658900210	5670	5670	5670	5670	0
43	20231129	185100	658900210	5670	5670	5670	5670	0
44	20231129	185000	658900210	5670	5670	5670	5670	0
45	20231129	184900	658900210	5670	5670	5670	5670	0
46	20231129	184800	658900210	5670	5670	5670	5670	0
47	20231129	184700	658900210	5670	5670	5670	5670	0
48	20231129	184600	658900210	5670	5670	5670	5670	0
49	20231129	184500	658900210	5670	5670	5670	5670	0
50	20231129	184400	658900210	5670	5670	5670	5670	0
51	20231129	184300	658900210	5670	5670	5670	5670	0
52	20231129	184200	658900210	5670	5670	5670	5670	0
53	20231129	184100	658900210	5670	5670	5670	5670	0
54	20231129	184000	658900210	5670	5670	5670	5670	0
55	20231129	183900	658900210	5670	5670	5670	5670	0
56	20231129	183800	658900210	5670	5670	5670	5670	0
57	20231129	183700	658900210	5670	5670	5670	5670	0
58	20231129	183600	658900210	5670	5670	5670	5670	0
59	20231129	183500	658900210	5670	5670	5670	5670	0
60	20231129	183400	658900210	5670	5670	5670	5670	0
61	20231129	183300	658900210	5670	5670	5670	5670	0
62	20231129	183200	658900210	5670	5670	5670	5670	2664
63	20231129	183100	658900210	5670	5670	5670	5670	0
64	20231129	183000	658900210	5670	5670	5670	5670	0
65	20231129	182900	658900210	5670	5670	5670	5670	0
66	20231129	182800	658900210	5670	5670	5670	5670	0
67	20231129	182700	658900210	5670	5670	5670	5670	0
68	20231129	182600	658900210	5670	5670	5670	5670	0
69	20231129	182500	658900210	5670	5670	5670	5670	0
70	20231129	182400	658900210	5670	5670	5670	5670	0
71	20231129	182300	658900210	5670	5670	5670	5670	0
72	20231129	182200	658900210	5670	5670	5670	5670	0
73	20231129	182100	658900210	5670	5670	5670	5670	0
74	20231129	182000	658900210	5670	5670	5670	5670	0
75	20231129	181900	658900210	5670	5670	5670	5670	0
76	20231129	181800	658900210	5670	5670	5670	5670	0
77	20231129	181700	658900210	5670	5670	5670	5670	0
78	20231129	181600	658900210	5670	5670	5670	5670	0
79	20231129	181500	658900210	5670	5670	5670	5670	0
80	20231129	181400	658900210	5670	5670	5670	5670	0
81	20231129	181300	658900210	5670	5670	5670	5670	0
82	20231129	181200	658900210	5670	5670	5670	5670	0
83	20231129	181100	658900210	5670	5670	5670	5670	0
84	20231129	181000	658900210	5670	5670	5670	5670	0
85	20231129	180900	658900210	5670	5670	5670	5670	0
86	20231129	180800	658900210	5670	5670	5670	5670	0
87	20231129	180700	658900210	5670	5670	5670	5670	0
88	20231129	180600	658900210	5670	5670	5670	5670	0
89	20231129	180500	658900210	5670	5670	5670	5670	0
90	20231129	180400	658900210	5670	5670	5670	5670	0
91	20231129	180300	658900210	5670	5670	5670	5670	0
92	20231129	180200	658900210	5670	5670	5670	5670	2664
93	20231129	180100	658900210	5670	5670	5670	5670	0
94	20231129	180000	658900210	5670	5670	5670	5670	0
95	20231129	175900	658900210	5670	5670	5670	5670	0
96	20231129	175800	658900210	5670	5670	5670	5670	0
97	20231129	175700	658900210	5670	5670	5670	5670	0
98	20231129	175600	658900210	5670	5670	5670	5670	0
99	20231129	175500	658900210	5670	5670	5670	5670	0
100	20231129	175400	658900210	5670	5670	5670	5670	0
101	20231129	175300	658900210	5670	5670	5670	5670	0
102	20231129	175200	658900210	5670	5670	5670	5670	0
103	20231129	175100	658900210	5670	5670	5670	5670	0
104	20231129	175000	658900210	5670	5670	5670	5670	0
105	20231129	174900	658900210	5670	5670	5670	5670	0
106	20231129	174800	658900210	5670	5670	5670	5670	0
107	20231129	174700	658900210	5670	5670	5670	5670	0
108	20231129	174600	658900210	5670	5670	5670	5670	0
109	20231129	174500	658900210	5670	5670	5670	5670	0
110	20231129	174400	658900210	5670	5670	5670	5670	0
111	20231129	174300	658900210	5670	5670	5670	5670	0
112	20231129	174200	658900210	5670	5670	5670	5670	0
113	20231129	174100	658900210	5670	5670	5670	5670	0
114	20231129	174000	658900210	5670	5670	5670	5670	0
115	20231129	173900	658900210	5670	5670	5670	5670	0
116	20231129	173800	658900210	5670	5670	5670	5670	0
117	20231129	173700	658900210	5670	5670	5670	5670	0
118	20231129	173600	658900210	5670	5670	5670	5670	0
119	20231129	173500	658900210	5670	5670	5670	5670	0
120	20231129	173400	658900210	5670	5670	5670	5670	0
121	20231129	173300	658900210	5670	5670	5670	5670	0
122	20231129	173200	658900210	5670	5670	5670	5670	2664
123	20231129	173100	658900210	5670	5670	5670	5670	0
124	20231129	173000	658900210	5670	5670	5670	5670	0
125	20231129	172900	658900210	5670	5670	5670	5670	0
126	20231129	172800	658900210	5670	5670	5670	5670	0
127	20231129	172700	658900210	5670	5670	5670	5670	0
128	20231129	172600	658900210	5670	5670	5670	5670	0
129	20231129	172500	658900210	5670	5670	5670	5670	0
130	20231129	172400	658900210	5670	5670	5670	5670	0
131	20231129	172300	658900210	5670	5670	5670	5670	0
132	20231129	172200	658900210	5670	5670	5670	5670	0
133	20231129	172100	658900210	5670	5670	5670	5670	0
134	20231129	172000	658900210	5670	5670	5670	5670	0
135	20231129	171900	658900210	5670	5670	5670	5670	0
136	20231129	171800	658900210	5670	5670	5670	5670	0
137	20231129	171700	658900210	5670	5670	5670	5670	0
138	20231129	171600	658900210	5670	5670	5670	5670	0
139	20231129	171500	658900210	5670	5670	5670	5670	0
140	20231129	171400	658900210	5670	5670	5670	5670	0
141	20231129	171300	658900210	5670	5670	5670	5670	0
142	20231129	171200	658900210	5670	5670	5670	5670	0
143	20231129	171100	658900210	5670	5670	5670	5670	0
144	20231129	171000	658900210	5670	5670	5670	5670	0
145	20231129	170900	658900210	5670	5670	5670	5670	0
146	20231129	170800	658900210	5670	5670	5670	5670	0
147	20231129	170700	658900210	5670	5670	5670	5670	0
148	20231129	170600	658900210	5670	5670	5670	5670	0
149	20231129	170500	658900210	5670	5670	5670	5670	0
150	20231129	170400	658900210	5670	5670	5670	5670	0
151	20231129	170300	658900210	5670	5670	5670	5670	0
152	20231129	170200	658900210	5670	5670	5670	5670	2664
153	20231129	170100	658900210	5670	5670	5670	5670	0
154	20231129	170000	658900210	5670	5670	5670	5670	0
155	20231129	165900	658900210	5670	5670	5670	5670	0
156	20231129	165800	658900210	5670	5670	5670	5670	0
157	20231129	165700	658900210	5670	5670	5670	5670	0
158	20231129	165600	658900210	5670	5670	5670	5670	0
159	20231129	165500	658900210	5670	5670	5670	5670	0
160	20231129	165400	658900210	5670	5670	5670	5670	0
161	20231129	165300	658900210	5670	5670	5670	5670	0
162	20231129	165200	658900210	5670	5670	5670	5670	0
163	20231129	165100	658900210	5670	5670	5670	5670	0
164	20231129	165000	658900210	5670	5670	5670	5670	0
165	20231129	164900	658900210	5670	5670	5670	5670	0
166	20231129	164800	658900210	5670	5670	5670	5670	0
167	20231129	164700	658900210	5670	5670	5670	5670	0
168	20231129	164600	658900210	5670	5670	5670	5670	0
169	20231129	164500	658900210	5670	5670	5670	5670	0
170	20231129	164400	658900210	5670	5670	5670	5670	0
171	20231129	164300	658900210	5670	5670	5670	5670	0
172	20231129	164200	658900210	5670	5670	5670	5670	0
173	20231129	164100	658900210	5670	5670	5670	5670	0
174	20231129	164000	658900210	5670	5670	5670	5670	0
175	20231129	163900	658900210	5670	5670	5670	5670	0
176	20231129	163800	658900210	5670	5670	5670	5670	0
177	20231129	163700	658900210	5670	5670	5670	5670	0
178	20231129	163600	658900210	5670	5670	5670	5670	0
179	20231129	163500	658900210	5670	5670	5670	5670	0
180	20231129	163400	658900210	5670	5670	5670	5670	0
181	20231129	163300	658900210	5670	5670	5670	5670	0
182	20231129	163200	658900210	5670	5670	5670	5670	2664
183	20231129	163100	658900210	5670	5670	5670	5670	0
184	20231129	163000	658900210	5670	5670	5670	5670	0
185	20231129	162900	658900210	5670	5670	5670	5670	0
186	20231129	162800	658900210	5670	5670	5670	5670	0
187	20231129	162700	658900210	5670	5670	5670	5670	0
188	20231129	162600	658900210	5670	5670	5670	5670	0
189	20231129	162500	658900210	5670	5670	5670	5670	0
190	20231129	162400	658900210	5670	5670	5670	5670	0
191	20231129	162300	658900210	5670	5670	5670	5670	0
192	20231129	162200	658900210	5670	5670	5670	5670	0
193	20231129	162100	658900210	5670	5670	5670	5670	0
194	20231129	162000	658900210	5670	5670	5670	5670	0
195	20231129	161900	658900210	5670	5670	5670	5670	0
196	20231129	161800	658900210	5670	5670	5670	5670	0
197	20231129	161700	658900210	5670	5670	5670	5670	0
198	20231129	161600	658900210	5670	5670	5670	5670	0
199	20231129	161500	658900210	5670	5670	5670	5670	0
200	20231129	161400	658900210	5670	5670	5670	5670	0
201	20231129	161300	658900210	5670	5670	5670	5670	0
202	20231129	161200	658900210	5670	5670	5670	5670	0
203	20231129	161100	658900210	5670	5670	5670	5670	0
204	20231129	161000	658900210	5670	5670	5670	5670	0
205	20231129	160900	658900210	5670	5670	5670	5670	0
206	20231129	160800	658900210	5670	5670	5670	5670	0
207	20231129	160700	658900210	5670	5670	5670	5670	0
208	20231129	160600	658900210	5670	5670	5670	5670	0
209	20231129	160500	658900210	5670	5670	5670	5670	0
210	20231129	160400	658900210	5670	5670	5670	5670	0
211	20231129	160300	658900210	5670	5670	5670	5670	0
212	20231129	160200	658900210	5670	5670	5670	5670	2664
213	20231129	160100	658900210	5670	5670	5670	5670	0
214	20231129	160000	658900210	5670	5670	5670	5670	0
215	20231129	155900	658900210	5670	5670	5670	5670	0
216	20231129	155800	658900210	5670	5670	5670	5670	0
217	20231129	155700	658900210	5670	5670	5670	5670	0
218	20231129	155600	658900210	5670	5670	5670	5670	0
219	20231129	155500	658900210	5670	5670	5670	5670	0
220	20231129	155400	658900210	5670	5670	5670	5670	0
221	20231129	155300	658900210	5670	5670	5670	5670	0
222	20231129	155200	658900210	5670	5670	5670	5670	0
223	20231129	155100	658900210	5670	5670	5670	5670	0
224	20231129	155000	658900210	5670	5670	5670	5670	0
225	20231129	154900	658900210	5670	5670	5670	5670	0
226	20231129	154800	658900210	5670	5670	5670	5670	0
227	20231129	154700	658900210	5670	5670	5670	5670	0
228	20231129	154600	658900210	5670	5670	5670	5670	0
229	20231129	154500	658900210	5670	5670	5670	5670	0
230	20231129	154400	658900210	5670	5670	5670	5670	0
231	20231129	154300	658900210	5670	5670	5670	5670	0
232	20231129	154200	658900210	5670	5670	5670	5670	0
233	20231129	154100	658900210	5670	5670	5670	5670	0
234	20231129	154000	658900210	5670	5670	5670	5670	0
235	20231129	153900	658900210	5670	5670	5670	5670	0
236	20231129	153800	658900210	5670	5670	5670	5670	0
237	20231129	153700	658900210	5670	5670	5670	5670	0
238	20231129	153600	658900210	5670	5670	5670	5670	0
239	20231129	153500	658900210	5670	5670	5670	5670	0
240	20231129	153400	658900210	5670	5670	5670	5670	0
241	20231129	153300	658900210	5670	5670	5670	5670	0
242	20231129	153200	658900210	5670	5670	5670	5670	2664
243	20231129	153100	658900210	5670	5670	5670	5670	0
244	20231129	153000	658900210	5670	5670	5670	5670	2664
245	20231129	152900	643795330	5700	5700	5700	5700	0
246	20231129	152800	643795330	5700	5700	5700	5700	0
247	20231129	152700	643795330	5700	5700	5700	5700	0
248	20231129	152600	643795330	5700	5700	5700	5700	0
249	20231129	152500	643795330	5700	5700	5700	5700	0
250	20231129	152400	643795330	5700	5700	5700	5700	0
251	20231129	152300	643795330	5700	5700	5700	5700	0
252	20231129	152200	643795330	5700	5700	5700	5700	0
253	20231129	152100	643795330	5700	5700	5700	5700	0
254	20231129	152000	643795330	5700	5700	5700	5700	0
255	20231129	151900	643795330	5700	5680	5700	5680	251
256	20231129	151800	642369230	5680	5680	5680	5680	22
257	20231129	151700	642244270	5680	5680	5680	5680	0
258	20231129	151600	642244270	5680	5680	5680	5680	551
259	20231129	151500	639114590	5680	5660	5680	5660	3
260	20231129	151400	639097590	5680	5670	5680	5670	660
261	20231129	151300	635355280	5670	5670	5680	5670	651
262	20231129	151200	631664100	5680	5680	5680	5680	20
263	20231129	151100	631550500	5680	5670	5680	5670	5
264	20231129	151000	631522140	5680	5680	5680	5680	100
265	20231129	150900	630954140	5680	5680	5680	5680	1
266	20231129	150800	630948460	5670	5670	5670	5670	70
267	20231129	150700	630551560	5680	5680	5680	5680	7
268	20231129	150600	630511800	5680	5680	5680	5680	0
269	20231129	150500	630511800	5680	5670	5680	5670	2700
270	20231129	150400	615177790	5670	5670	5670	5670	5
271	20231129	150300	615149440	5670	5670	5680	5670	26
272	20231129	150200	615002000	5670	5670	5670	5670	34
273	20231129	150100	614809220	5680	5670	5680	5660	151
274	20231129	150000	613951590	5650	5650	5650	5650	18
275	20231129	145900	613849890	5650	5660	5660	5650	2317
276	20231129	145800	600742190	5660	5660	5660	5650	1000
277	20231129	145700	595087590	5650	5650	5650	5650	0
278	20231129	145600	595087590	5650	5650	5650	5650	0
279	20231129	145500	595087590	5650	5660	5660	5650	766
280	20231129	145400	590755690	5660	5660	5660	5660	738
281	20231129	145300	586578610	5660	5660	5660	5660	0
282	20231129	145200	586578610	5660	5660	5660	5660	295
283	20231129	145100	584908910	5660	5670	5670	5660	45
284	20231129	145000	584654200	5670	5650	5670	5650	101
285	20231129	144900	584083530	5650	5650	5650	5650	0
286	20231129	144800	584083530	5650	5650	5650	5650	0
287	20231129	144700	584083530	5650	5670	5670	5650	103
288	20231129	144600	583501520	5650	5650	5650	5650	0
289	20231129	144500	583501520	5650	5650	5650	5650	50
290	20231129	144400	583219020	5650	5650	5650	5650	1448
291	20231129	144300	575037820	5650	5650	5650	5640	2061
292	20231129	144200	563411650	5650	5650	5650	5650	367
293	20231129	144100	561338100	5650	5650	5650	5650	500
294	20231129	144000	558513100	5650	5650	5650	5650	21
295	20231129	143900	558394450	5650	5650	5650	5650	500
296	20231129	143800	555569450	5650	5650	5650	5650	675
297	20231129	143700	551755700	5660	5660	5660	5660	1
298	20231129	143600	551750040	5660	5670	5670	5660	18
299	20231129	143500	551648060	5660	5660	5660	5660	20
300	20231129	143400	551534860	5660	5660	5660	5650	303
301	20231129	143300	549821780	5670	5660	5670	5650	3657
302	20231129	143200	529146150	5670	5670	5670	5660	5033
303	20231129	143100	500659040	5670	5680	5680	5670	3027
304	20231129	143000	483494850	5680	5680	5680	5680	45
305	20231129	142900	483239250	5680	5680	5680	5680	170
306	20231129	142800	482273650	5680	5680	5680	5680	75
307	20231129	142700	481847650	5690	5690	5700	5690	146
308	20231129	142600	481016900	5690	5700	5700	5690	67
309	20231129	142500	480635660	5690	5690	5690	5690	34
310	20231129	142400	480442200	5700	5700	5700	5700	8
311	20231129	142300	480396600	5680	5680	5680	5680	0
312	20231129	142200	480396600	5680	5680	5680	5680	2
313	20231129	142100	480385240	5680	5680	5680	5680	1
314	20231129	142000	480379560	5680	5680	5680	5680	10
315	20231129	141900	480322760	5680	5680	5680	5680	58
316	20231129	141800	479993320	5680	5680	5680	5680	830
317	20231129	141700	475278920	5680	5680	5680	5680	1182
318	20231129	141600	468565160	5680	5680	5680	5680	1000
319	20231129	141500	462885160	5680	5680	5680	5680	909
320	20231129	141400	457722040	5690	5690	5690	5690	10
321	20231129	141300	457665140	5690	5690	5690	5690	82
322	20231129	141200	457198560	5690	5710	5710	5690	1947
323	20231129	141100	446120110	5700	5700	5710	5700	2246
324	20231129	141000	433317900	5700	5720	5720	5700	345
325	20231129	140900	431349020	5700	5700	5700	5700	381
326	20231129	140800	429177320	5700	5710	5710	5700	602
327	20231129	140700	425745900	5710	5710	5710	5710	50
328	20231129	140600	425460400	5730	5730	5730	5730	110
329	20231129	140500	424830100	5730	5720	5730	5720	130
330	20231129	140400	424086490	5710	5710	5710	5710	131
331	20231129	140300	423338480	5710	5710	5710	5710	130
332	20231129	140200	422596180	5700	5700	5700	5700	995
333	20231129	140100	416924680	5700	5700	5700	5700	0
334	20231129	140000	416924680	5700	5700	5700	5700	5
335	20231129	135900	416896180	5710	5710	5710	5710	0
336	20231129	135800	416896180	5710	5710	5710	5710	80
337	20231129	135700	416439380	5710	5700	5710	5700	20
338	20231129	135600	416325310	5700	5700	5700	5700	0
339	20231129	135500	416325310	5700	5700	5700	5700	3
340	20231129	135400	416308210	5700	5700	5700	5700	63
341	20231129	135300	415949110	5700	5700	5700	5700	21
342	20231129	135200	415829410	5700	5690	5700	5690	349
343	20231129	135100	413841850	5700	5700	5700	5700	282
344	20231129	135000	412234450	5700	5710	5710	5700	147
345	20231129	134900	411396530	5710	5710	5710	5710	0
346	20231129	134800	411396530	5710	5710	5710	5710	1
347	20231129	134700	411390820	5730	5730	5730	5730	0
348	20231129	134600	411390820	5730	5730	5730	5730	0
349	20231129	134500	411390820	5730	5700	5730	5700	189
350	20231129	134400	410311720	5700	5700	5700	5700	60
351	20231129	134300	409969720	5700	5700	5700	5700	130
352	20231129	134200	409228720	5700	5700	5700	5700	80
353	20231129	134100	408772720	5700	5700	5700	5700	40
354	20231129	134000	408544720	5700	5700	5700	5700	10
355	20231129	133900	408487720	5700	5700	5700	5700	80
356	20231129	133800	408031720	5700	5700	5700	5700	1
357	20231129	133700	408026020	5690	5690	5690	5690	7
358	20231129	133600	407986190	5700	5700	5700	5700	150
359	20231129	133500	407131190	5690	5690	5690	5690	9
360	20231129	133400	407079980	5700	5700	5700	5700	2000
361	20231129	133300	395679980	5700	5710	5710	5700	58
362	20231129	133200	395348960	5710	5710	5710	5710	150
363	20231129	133100	394492460	5720	5720	5720	5720	1
364	20231129	133000	394486740	5730	5730	5730	5730	0
365	20231129	132900	394486740	5730	5730	5730	5730	0
366	20231129	132800	394486740	5730	5730	5730	5730	0
367	20231129	132700	394486740	5730	5730	5730	5730	70
368	20231129	132600	394085640	5730	5730	5730	5730	11
369	20231129	132500	394022610	5730	5730	5730	5730	8
370	20231129	132400	393976770	5730	5730	5730	5730	0
371	20231129	132300	393976770	5730	5730	5730	5730	70
372	20231129	132200	393575670	5710	5710	5710	5710	1
373	20231129	132100	393569960	5710	5720	5720	5710	900
374	20231129	132000	388430510	5720	5720	5720	5720	0
375	20231129	131900	388430510	5720	5720	5720	5720	155
376	20231129	131800	387543910	5730	5730	5730	5730	0
377	20231129	131700	387543910	5730	5730	5730	5730	0
378	20231129	131600	387543910	5730	5730	5730	5730	0
379	20231129	131500	387543910	5730	5730	5730	5730	0
380	20231129	131400	387543910	5730	5730	5730	5730	0
381	20231129	131300	387543910	5730	5730	5730	5730	0
382	20231129	131200	387543910	5730	5700	5730	5700	3003
383	20231129	131100	370396600	5710	5710	5710	5710	0
384	20231129	131000	370396600	5710	5710	5710	5710	0
385	20231129	130900	370396600	5710	5710	5710	5710	130
386	20231129	130800	369654300	5710	5710	5710	5710	0
387	20231129	130700	369654300	5710	5700	5710	5700	233
388	20231129	130600	368326160	5700	5700	5700	5700	840
389	20231129	130500	363538160	5700	5710	5710	5700	999
390	20231129	130400	357842860	5700	5700	5700	5700	100
391	20231129	130300	357272860	5700	5700	5700	5700	0
392	20231129	130200	357272860	5700	5700	5700	5700	0
393	20231129	130100	357272860	5700	5700	5700	5700	0
394	20231129	130000	357272860	5700	5700	5700	5700	428
395	20231129	125900	354833260	5700	5700	5700	5700	0
396	20231129	125800	354833260	5700	5700	5700	5700	400
397	20231129	125700	352553260	5700	5700	5700	5700	0
398	20231129	125600	352553260	5700	5710	5710	5700	5000
399	20231129	125500	324042330	5720	5720	5720	5720	0
400	20231129	125400	324042330	5720	5720	5720	5720	0
401	20231129	125300	324042330	5720	5720	5720	5720	0
402	20231129	125200	324042330	5720	5720	5720	5720	0
403	20231129	125100	324042330	5720	5720	5720	5720	767
404	20231129	125000	319655090	5720	5720	5720	5720	432
405	20231129	124900	317184050	5730	5730	5730	5730	0
406	20231129	124800	317184050	5730	5730	5730	5730	10
407	20231129	124700	317126750	5730	5730	5730	5730	18
408	20231129	124600	317023610	5730	5730	5730	5730	0
409	20231129	124500	317023610	5730	5730	5730	5730	9
410	20231129	124400	316972040	5720	5720	5720	5720	14
411	20231129	124300	316891960	5730	5730	5730	5730	58
412	20231129	124200	316559620	5730	5730	5730	5730	661
413	20231129	124100	312772090	5730	5730	5730	5730	7
414	20231129	124000	312731980	5720	5720	5720	5720	0
415	20231129	123900	312731980	5720	5720	5720	5720	14
416	20231129	123800	312651900	5730	5730	5730	5730	0
417	20231129	123700	312651900	5730	5730	5730	5730	10
418	20231129	123600	312594600	5720	5720	5720	5720	0
419	20231129	123500	312594600	5720	5720	5720	5720	0
420	20231129	123400	312594600	5720	5720	5720	5720	0
421	20231129	123300	312594600	5720	5720	5720	5720	0
422	20231129	123200	312594600	5720	5720	5720	5720	30
423	20231129	123100	312423000	5720	5720	5720	5720	20
424	20231129	123000	312308600	5720	5720	5720	5720	0
425	20231129	122900	312308600	5720	5730	5730	5720	34
426	20231129	122800	312113950	5730	5730	5730	5730	0
427	20231129	122700	312113950	5730	5730	5730	5730	1677
428	20231129	122600	302504740	5730	5730	5730	5730	20
429	20231129	122500	302390140	5760	5760	5760	5760	0
430	20231129	122400	302390140	5760	5760	5760	5760	0
431	20231129	122300	302390140	5760	5760	5760	5760	0
432	20231129	122200	302390140	5760	5730	5760	5730	201
433	20231129	122100	301238380	5760	5760	5760	5760	1
434	20231129	122000	301232620	5730	5730	5730	5730	0
435	20231129	121900	301232620	5730	5730	5730	5730	0
436	20231129	121800	301232620	5730	5730	5730	5730	0
437	20231129	121700	301232620	5730	5740	5740	5730	195
438	20231129	121600	300114820	5760	5760	5760	5760	0
439	20231129	121500	300114820	5760	5760	5760	5760	0
440	20231129	121400	300114820	5760	5760	5760	5760	0
441	20231129	121300	300114820	5760	5760	5760	5760	0
442	20231129	121200	300114820	5760	5760	5760	5760	0
443	20231129	121100	300114820	5760	5760	5760	5760	0
444	20231129	121000	300114820	5760	5760	5760	5760	0
445	20231129	120900	300114820	5760	5760	5760	5760	0
446	20231129	120800	300114820	5760	5750	5760	5750	120
447	20231129	120700	299423720	5750	5750	5750	5750	366
448	20231129	120600	297319220	5760	5760	5760	5760	0
449	20231129	120500	297319220	5760	5750	5760	5750	125
450	20231129	120400	296600450	5750	5750	5750	5750	10
451	20231129	120300	296542950	5740	5740	5740	5740	1289
452	20231129	120200	289144090	5750	5750	5750	5750	21
453	20231129	120100	289023340	5750	5750	5750	5750	1
454	20231129	120000	289017590	5750	5750	5750	5750	32
455	20231129	115900	288833590	5760	5760	5760	5760	0
456	20231129	115800	288833590	5760	5760	5760	5760	0
457	20231129	115700	288833590	5760	5760	5760	5760	95
458	20231129	115600	288286390	5760	5760	5760	5760	0
459	20231129	115500	288286390	5760	5760	5760	5760	0
460	20231129	115400	288286390	5760	5760	5760	5760	0
461	20231129	115300	288286390	5760	5750	5760	5750	8
462	20231129	115200	288240380	5760	5750	5760	5750	4
463	20231129	115100	288217370	5750	5750	5750	5750	232
464	20231129	115000	286883370	5760	5760	5760	5760	0
465	20231129	114900	286883370	5760	5760	5760	5760	0
466	20231129	114800	286883370	5760	5760	5760	5760	0
467	20231129	114700	286883370	5760	5760	5760	5760	0
468	20231129	114600	286883370	5760	5760	5760	5760	0
469	20231129	114500	286883370	5760	5760	5760	5760	0
470	20231129	114400	286883370	5760	5760	5760	5760	0
471	20231129	114300	286883370	5760	5760	5760	5760	0
472	20231129	114200	286883370	5760	5760	5760	5760	0
473	20231129	114100	286883370	5760	5760	5760	5760	0
474	20231129	114000	286883370	5760	5760	5760	5760	0
475	20231129	113900	286883370	5760	5760	5760	5760	0
476	20231129	113800	286883370	5760	5760	5760	5760	0
477	20231129	113700	286883370	5760	5760	5760	5760	0
478	20231129	113600	286883370	5760	5760	5760	5760	0
479	20231129	113500	286883370	5760	5760	5760	5760	3
480	20231129	113400	286866090	5750	5750	5750	5750	0
481	20231129	113300	286866090	5750	5750	5750	5750	91
482	20231129	113200	286342840	5750	5750	5750	5750	0
483	20231129	113100	286342840	5750	5750	5750	5750	21
484	20231129	113000	286222090	5750	5750	5750	5750	0
485	20231129	112900	286222090	5750	5740	5750	5740	1246
486	20231129	112800	279057600	5750	5750	5750	5750	0
487	20231129	112700	279057600	5750	5750	5750	5750	0
488	20231129	112600	279057600	5750	5750	5750	5750	0
489	20231129	112500	279057600	5750	5750	5750	5750	0
490	20231129	112400	279057600	5750	5750	5750	5750	235
491	20231129	112300	277706350	5750	5750	5750	5750	299
492	20231129	112200	275987100	5750	5750	5750	5750	1
493	20231129	112100	275981350	5750	5750	5750	5750	0
494	20231129	112000	275981350	5750	5750	5750	5750	0
495	20231129	111900	275981350	5750	5750	5750	5750	101
496	20231129	111800	275400600	5750	5750	5750	5750	0
497	20231129	111700	275400600	5750	5750	5750	5750	500
498	20231129	111600	272525600	5750	5750	5750	5750	0
499	20231129	111500	272525600	5750	5750	5750	5750	0
500	20231129	111400	272525600	5750	5750	5750	5750	41
501	20231129	111300	272289850	5750	5750	5750	5750	0
502	20231129	111200	272289850	5750	5750	5750	5750	0
503	20231129	111100	272289850	5750	5750	5750	5750	0
504	20231129	111000	272289850	5750	5750	5750	5750	0
505	20231129	110900	272289850	5750	5750	5750	5750	1
506	20231129	110800	272284100	5770	5770	5770	5770	0
507	20231129	110700	272284100	5770	5760	5770	5760	120
508	20231129	110600	271592570	5760	5740	5760	5740	141
509	20231129	110500	270783210	5750	5750	5750	5750	10
510	20231129	110400	270725710	5750	5750	5750	5750	784
511	20231129	110300	266217710	5750	5750	5750	5750	0
512	20231129	110200	266217710	5750	5750	5750	5750	0
513	20231129	110100	266217710	5750	5760	5760	5750	13
514	20231129	110000	266142840	5770	5770	5770	5770	1
515	20231129	105900	266137070	5750	5750	5750	5750	0
516	20231129	105800	266137070	5750	5750	5750	5750	523
517	20231129	105700	263129820	5750	5750	5750	5750	0
518	20231129	105600	263129820	5750	5750	5750	5750	0
519	20231129	105500	263129820	5750	5750	5750	5750	50
520	20231129	105400	262842320	5750	5750	5750	5750	62
521	20231129	105300	262485820	5760	5760	5760	5760	34
522	20231129	105200	262289980	5760	5760	5760	5760	18
523	20231129	105100	262186300	5760	5760	5760	5760	466
524	20231129	105000	259502140	5770	5770	5770	5770	0
525	20231129	104900	259502140	5770	5770	5770	5770	200
526	20231129	104800	258348140	5770	5770	5770	5770	1050
527	20231129	104700	252289640	5770	5770	5770	5770	30
528	20231129	104600	252116540	5770	5770	5770	5770	152
529	20231129	104500	251239500	5770	5770	5770	5770	349
530	20231129	104400	249225770	5780	5780	5780	5780	1
531	20231129	104300	249219990	5780	5780	5780	5780	50
532	20231129	104200	248930990	5780	5780	5780	5780	0
533	20231129	104100	248930990	5780	5780	5780	5780	0
534	20231129	104000	248930990	5780	5780	5780	5780	2
535	20231129	103900	248919430	5780	5780	5780	5780	5
536	20231129	103800	248890530	5780	5780	5780	5780	0
537	20231129	103700	248890530	5780	5780	5780	5780	0
538	20231129	103600	248890530	5780	5780	5780	5780	173
539	20231129	103500	247890590	5780	5780	5780	5780	3002
540	20231129	103400	230539030	5760	5770	5770	5760	1113
541	20231129	103300	224117060	5760	5750	5760	5750	632
542	20231129	103200	220477860	5740	5740	5740	5740	0
543	20231129	103100	220477860	5740	5760	5760	5740	1473
544	20231129	103000	212002840	5760	5760	5760	5760	35
545	20231129	102900	211801240	5760	5760	5760	5760	15
546	20231129	102800	211714840	5770	5770	5770	5770	861
547	20231129	102700	206746870	5760	5770	5770	5760	2296
548	20231129	102600	193499800	5760	5760	5760	5760	1560
549	20231129	102500	184514200	5750	5750	5750	5750	300
550	20231129	102400	182789200	5750	5750	5750	5750	0
551	20231129	102300	182789200	5750	5760	5760	5750	539
552	20231129	102200	179689730	5750	5740	5750	5740	1692
553	20231129	102100	169966820	5740	5740	5740	5740	1
554	20231129	102000	169961080	5740	5740	5740	5740	10
555	20231129	101900	169903680	5750	5750	5750	5750	0
556	20231129	101800	169903680	5750	5740	5750	5740	1278
557	20231129	101700	162567950	5740	5740	5740	5740	21
558	20231129	101600	162447410	5730	5730	5730	5730	1
559	20231129	101500	162441680	5730	5730	5730	5730	0
560	20231129	101400	162441680	5730	5730	5730	5730	500
561	20231129	101300	159576680	5730	5720	5730	5720	525
562	20231129	101200	156571430	5720	5720	5720	5720	363
563	20231129	101100	154495070	5720	5710	5720	5710	851
564	20231129	101000	149627360	5710	5710	5710	5710	0
565	20231129	100900	149627360	5710	5710	5710	5710	177
566	20231129	100800	148616690	5720	5720	5720	5720	0
567	20231129	100700	148616690	5720	5720	5720	5720	0
568	20231129	100600	148616690	5720	5710	5720	5710	488
569	20231129	100500	145829010	5710	5710	5710	5710	135
570	20231129	100400	145058160	5710	5710	5710	5710	1
571	20231129	100300	145052450	5710	5710	5710	5710	0
572	20231129	100200	145052450	5710	5710	5710	5710	0
573	20231129	100100	145052450	5710	5710	5710	5710	979
574	20231129	100000	139462360	5700	5700	5700	5700	711
575	20231129	095900	135409660	5700	5700	5700	5700	271
576	20231129	095800	133864960	5710	5710	5710	5710	10
577	20231129	095700	133807860	5710	5710	5710	5710	0
578	20231129	095600	133807860	5710	5710	5710	5710	10
579	20231129	095500	133750760	5710	5710	5710	5710	1
580	20231129	095400	133745050	5700	5700	5700	5700	100
581	20231129	095300	133175050	5710	5710	5710	5710	200
582	20231129	095200	132033050	5700	5700	5700	5700	0
583	20231129	095100	132033050	5700	5700	5700	5700	1
584	20231129	095000	132027350	5700	5700	5710	5700	503
585	20231129	094900	129159450	5700	5700	5700	5700	0
586	20231129	094800	129159450	5700	5700	5700	5700	0
587	20231129	094700	129159450	5700	5700	5700	5700	0
588	20231129	094600	129159450	5700	5700	5700	5700	1500
589	20231129	094500	120609450	5700	5700	5700	5700	2
590	20231129	094400	120598050	5710	5710	5710	5710	0
591	20231129	094300	120598050	5710	5690	5710	5690	131
592	20231129	094200	119851640	5690	5700	5700	5690	1500
593	20231129	094100	111306640	5700	5710	5710	5700	1150
594	20231129	094000	104750140	5700	5710	5710	5700	3080
595	20231129	093900	87194130	5710	5710	5710	5700	33
596	20231129	093800	87006000	5710	5710	5720	5710	217
597	20231129	093700	85766910	5710	5710	5710	5710	1310
598	20231129	093600	78286810	5720	5720	5720	5720	0
599	20231129	093500	78286810	5720	5720	5720	5720	0
600	20231129	093400	78286810	5720	5710	5720	5710	26
601	20231129	093300	78138140	5710	5720	5720	5710	347
602	20231129	093200	76153760	5710	5710	5720	5710	302
603	20231129	093100	74429330	5710	5710	5710	5710	1
604	20231129	093000	74423620	5710	5710	5710	5710	2
605	20231129	092900	74412200	5700	5700	5700	5700	570
606	20231129	092800	71163200	5710	5710	5710	5710	0
607	20231129	092700	71163200	5710	5710	5710	5710	26
608	20231129	092600	71014740	5710	5720	5720	5710	520
609	20231129	092500	68045530	5720	5720	5720	5720	73
610	20231129	092400	67627970	5710	5710	5720	5710	762
611	20231129	092300	63276930	5710	5700	5710	5700	968
612	20231129	092200	57756650	5700	5710	5710	5700	829
613	20231129	092100	53024370	5720	5720	5720	5710	10
614	20231129	092000	52967200	5720	5720	5720	5710	190
615	20231129	091900	51881590	5720	5720	5720	5710	719
616	20231129	091800	47773910	5730	5730	5730	5730	10
617	20231129	091700	47716610	5730	5730	5730	5730	15
618	20231129	091600	47630660	5710	5720	5720	5710	455
619	20231129	091500	45031020	5720	5720	5720	5720	11
620	20231129	091400	44968100	5720	5710	5720	5710	152
621	20231129	091300	44099330	5700	5710	5720	5700	801
622	20231129	091200	39525950	5740	5740	5740	5740	201
623	20231129	091100	38372210	5710	5710	5710	5710	1210
624	20231129	091000	31463110	5730	5720	5730	5720	1469
625	20231129	090900	23060400	5730	5730	5730	5730	275
626	20231129	090800	21484650	5730	5730	5730	5730	500
627	20231129	090700	18619650	5740	5720	5740	5720	857
628	20231129	090600	13707010	5720	5720	5720	5720	201
629	20231129	090500	12557290	5740	5720	5740	5720	36
630	20231129	090400	12351250	5710	5710	5710	5710	23
631	20231129	090300	12219920	5740	5740	5740	5740	81
632	20231129	090200	11754980	5740	5740	5740	5740	425
633	20231129	090100	9315480	5740	5740	5740	5740	0
634	20231129	090000	9315480	5740	5780	5780	5740	1615