KissMeData/003650/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	184000	99556500	76000	76000	76000	76000	5
3	20231129	183900	99556500	76000	76000	76000	76000	0
4	20231129	183800	99556500	76000	76000	76000	76000	0
5	20231129	183700	99556500	76000	76000	76000	76000	0
6	20231129	183600	99556500	76000	76000	76000	76000	0
7	20231129	183500	99556500	76000	76000	76000	76000	0
8	20231129	183400	99556500	76000	76000	76000	76000	0
9	20231129	183300	99556500	76000	76000	76000	76000	0
10	20231129	183200	99556500	76000	76000	76000	76000	0
11	20231129	183100	99556500	76000	76000	76000	76000	0
12	20231129	183000	99556500	76000	76000	76000	76000	0
13	20231129	182900	99556500	76000	76000	76000	76000	0
14	20231129	182800	99556500	76000	76000	76000	76000	0
15	20231129	182700	99556500	76000	76000	76000	76000	0
16	20231129	182600	99556500	76000	76000	76000	76000	0
17	20231129	182500	99556500	76000	76000	76000	76000	0
18	20231129	182400	99556500	76000	76000	76000	76000	0
19	20231129	182300	99556500	76000	76000	76000	76000	0
20	20231129	182200	99556500	76000	76000	76000	76000	0
21	20231129	182100	99556500	76000	76000	76000	76000	0
22	20231129	182000	99556500	76000	76000	76000	76000	0
23	20231129	181900	99556500	76000	76000	76000	76000	0
24	20231129	181800	99556500	76000	76000	76000	76000	0
25	20231129	181700	99556500	76000	76000	76000	76000	0
26	20231129	181600	99556500	76000	76000	76000	76000	0
27	20231129	181500	99556500	76000	76000	76000	76000	0
28	20231129	181400	99556500	76000	76000	76000	76000	0
29	20231129	181300	99556500	76000	76000	76000	76000	0
30	20231129	181200	99556500	76000	76000	76000	76000	0
31	20231129	181100	99556500	76000	76000	76000	76000	0
32	20231129	181000	99556500	76000	76000	76000	76000	5
33	20231129	180900	99556500	76000	76000	76000	76000	0
34	20231129	180800	99556500	76000	76000	76000	76000	0
35	20231129	180700	99556500	76000	76000	76000	76000	0
36	20231129	180600	99556500	76000	76000	76000	76000	0
37	20231129	180500	99556500	76000	76000	76000	76000	0
38	20231129	180400	99556500	76000	76000	76000	76000	0
39	20231129	180300	99556500	76000	76000	76000	76000	0
40	20231129	180200	99556500	76000	76000	76000	76000	0
41	20231129	180100	99556500	76000	76000	76000	76000	0
42	20231129	180000	99556500	76000	76000	76000	76000	0
43	20231129	175900	99556500	76000	76000	76000	76000	0
44	20231129	175800	99556500	76000	76000	76000	76000	0
45	20231129	175700	99556500	76000	76000	76000	76000	0
46	20231129	175600	99556500	76000	76000	76000	76000	0
47	20231129	175500	99556500	76000	76000	76000	76000	0
48	20231129	175400	99556500	76000	76000	76000	76000	0
49	20231129	175300	99556500	76000	76000	76000	76000	0
50	20231129	175200	99556500	76000	76000	76000	76000	0
51	20231129	175100	99556500	76000	76000	76000	76000	0
52	20231129	175000	99556500	76000	76000	76000	76000	0
53	20231129	174900	99556500	76000	76000	76000	76000	0
54	20231129	174800	99556500	76000	76000	76000	76000	0
55	20231129	174700	99556500	76000	76000	76000	76000	0
56	20231129	174600	99556500	76000	76000	76000	76000	0
57	20231129	174500	99556500	76000	76000	76000	76000	0
58	20231129	174400	99556500	76000	76000	76000	76000	0
59	20231129	174300	99556500	76000	76000	76000	76000	0
60	20231129	174200	99556500	76000	76000	76000	76000	0
61	20231129	174100	99556500	76000	76000	76000	76000	0
62	20231129	174000	99556500	76000	76000	76000	76000	5
63	20231129	173900	99556500	76000	76000	76000	76000	0
64	20231129	173800	99556500	76000	76000	76000	76000	0
65	20231129	173700	99556500	76000	76000	76000	76000	0
66	20231129	173600	99556500	76000	76000	76000	76000	0
67	20231129	173500	99556500	76000	76000	76000	76000	0
68	20231129	173400	99556500	76000	76000	76000	76000	0
69	20231129	173300	99556500	76000	76000	76000	76000	0
70	20231129	173200	99556500	76000	76000	76000	76000	0
71	20231129	173100	99556500	76000	76000	76000	76000	0
72	20231129	173000	99556500	76000	76000	76000	76000	0
73	20231129	172900	99556500	76000	76000	76000	76000	0
74	20231129	172800	99556500	76000	76000	76000	76000	0
75	20231129	172700	99556500	76000	76000	76000	76000	0
76	20231129	172600	99556500	76000	76000	76000	76000	0
77	20231129	172500	99556500	76000	76000	76000	76000	0
78	20231129	172400	99556500	76000	76000	76000	76000	0
79	20231129	172300	99556500	76000	76000	76000	76000	0
80	20231129	172200	99556500	76000	76000	76000	76000	0
81	20231129	172100	99556500	76000	76000	76000	76000	0
82	20231129	172000	99556500	76000	76000	76000	76000	0
83	20231129	171900	99556500	76000	76000	76000	76000	0
84	20231129	171800	99556500	76000	76000	76000	76000	0
85	20231129	171700	99556500	76000	76000	76000	76000	0
86	20231129	171600	99556500	76000	76000	76000	76000	0
87	20231129	171500	99556500	76000	76000	76000	76000	0
88	20231129	171400	99556500	76000	76000	76000	76000	0
89	20231129	171300	99556500	76000	76000	76000	76000	0
90	20231129	171200	99556500	76000	76000	76000	76000	0
91	20231129	171100	99556500	76000	76000	76000	76000	0
92	20231129	171000	99556500	76000	76000	76000	76000	5
93	20231129	170900	99556500	76000	76000	76000	76000	0
94	20231129	170800	99556500	76000	76000	76000	76000	0
95	20231129	170700	99556500	76000	76000	76000	76000	0
96	20231129	170600	99556500	76000	76000	76000	76000	0
97	20231129	170500	99556500	76000	76000	76000	76000	0
98	20231129	170400	99556500	76000	76000	76000	76000	0
99	20231129	170300	99556500	76000	76000	76000	76000	0
100	20231129	170200	99556500	76000	76000	76000	76000	0
101	20231129	170100	99556500	76000	76000	76000	76000	0
102	20231129	170000	99556500	76000	76000	76000	76000	0
103	20231129	165900	99556500	76000	76000	76000	76000	0
104	20231129	165800	99556500	76000	76000	76000	76000	0
105	20231129	165700	99556500	76000	76000	76000	76000	0
106	20231129	165600	99556500	76000	76000	76000	76000	0
107	20231129	165500	99556500	76000	76000	76000	76000	0
108	20231129	165400	99556500	76000	76000	76000	76000	0
109	20231129	165300	99556500	76000	76000	76000	76000	0
110	20231129	165200	99556500	76000	76000	76000	76000	0
111	20231129	165100	99556500	76000	76000	76000	76000	0
112	20231129	165000	99556500	76000	76000	76000	76000	0
113	20231129	164900	99556500	76000	76000	76000	76000	0
114	20231129	164800	99556500	76000	76000	76000	76000	0
115	20231129	164700	99556500	76000	76000	76000	76000	0
116	20231129	164600	99556500	76000	76000	76000	76000	0
117	20231129	164500	99556500	76000	76000	76000	76000	0
118	20231129	164400	99556500	76000	76000	76000	76000	0
119	20231129	164300	99556500	76000	76000	76000	76000	0
120	20231129	164200	99556500	76000	76000	76000	76000	0
121	20231129	164100	99556500	76000	76000	76000	76000	0
122	20231129	164000	99556500	76000	76000	76000	76000	5
123	20231129	163900	99556500	76000	76000	76000	76000	0
124	20231129	163800	99556500	76000	76000	76000	76000	0
125	20231129	163700	99556500	76000	76000	76000	76000	0
126	20231129	163600	99556500	76000	76000	76000	76000	0
127	20231129	163500	99556500	76000	76000	76000	76000	0
128	20231129	163400	99556500	76000	76000	76000	76000	0
129	20231129	163300	99556500	76000	76000	76000	76000	0
130	20231129	163200	99556500	76000	76000	76000	76000	0
131	20231129	163100	99556500	76000	76000	76000	76000	0
132	20231129	163000	99556500	76000	76000	76000	76000	0
133	20231129	162900	99556500	76000	76000	76000	76000	0
134	20231129	162800	99556500	76000	76000	76000	76000	0
135	20231129	162700	99556500	76000	76000	76000	76000	0
136	20231129	162600	99556500	76000	76000	76000	76000	0
137	20231129	162500	99556500	76000	76000	76000	76000	0
138	20231129	162400	99556500	76000	76000	76000	76000	0
139	20231129	162300	99556500	76000	76000	76000	76000	0
140	20231129	162200	99556500	76000	76000	76000	76000	0
141	20231129	162100	99556500	76000	76000	76000	76000	0
142	20231129	162000	99556500	76000	76000	76000	76000	0
143	20231129	161900	99556500	76000	76000	76000	76000	0
144	20231129	161800	99556500	76000	76000	76000	76000	0
145	20231129	161700	99556500	76000	76000	76000	76000	0
146	20231129	161600	99556500	76000	76000	76000	76000	0
147	20231129	161500	99556500	76000	76000	76000	76000	0
148	20231129	161400	99556500	76000	76000	76000	76000	0
149	20231129	161300	99556500	76000	76000	76000	76000	0
150	20231129	161200	99556500	76000	76000	76000	76000	0
151	20231129	161100	99556500	76000	76000	76000	76000	0
152	20231129	161000	99556500	76000	76000	76000	76000	5
153	20231129	160900	99556500	76000	76000	76000	76000	0
154	20231129	160800	99556500	76000	76000	76000	76000	0
155	20231129	160700	99556500	76000	76000	76000	76000	0
156	20231129	160600	99556500	76000	76000	76000	76000	0
157	20231129	160500	99556500	76000	76000	76000	76000	0
158	20231129	160400	99556500	76000	76000	76000	76000	0
159	20231129	160300	99556500	76000	76000	76000	76000	0
160	20231129	160200	99556500	76000	76000	76000	76000	0
161	20231129	160100	99556500	76000	76000	76000	76000	0
162	20231129	160000	99556500	76000	76000	76000	76000	0
163	20231129	155900	99556500	76000	76000	76000	76000	0
164	20231129	155800	99556500	76000	76000	76000	76000	0
165	20231129	155700	99556500	76000	76000	76000	76000	0
166	20231129	155600	99556500	76000	76000	76000	76000	0
167	20231129	155500	99556500	76000	76000	76000	76000	0
168	20231129	155400	99556500	76000	76000	76000	76000	0
169	20231129	155300	99556500	76000	76000	76000	76000	0
170	20231129	155200	99556500	76000	76000	76000	76000	0
171	20231129	155100	99556500	76000	76000	76000	76000	0
172	20231129	155000	99556500	76000	76000	76000	76000	0
173	20231129	154900	99556500	76000	76000	76000	76000	0
174	20231129	154800	99556500	76000	76000	76000	76000	0
175	20231129	154700	99556500	76000	76000	76000	76000	0
176	20231129	154600	99556500	76000	76000	76000	76000	0
177	20231129	154500	99556500	76000	76000	76000	76000	0
178	20231129	154400	99556500	76000	76000	76000	76000	0
179	20231129	154300	99556500	76000	76000	76000	76000	0
180	20231129	154200	99556500	76000	76000	76000	76000	0
181	20231129	154100	99556500	76000	76000	76000	76000	0
182	20231129	154000	99556500	76000	76000	76000	76000	5
183	20231129	153900	99556500	76000	76000	76000	76000	0
184	20231129	153800	99556500	76000	76000	76000	76000	0
185	20231129	153700	99556500	76000	76000	76000	76000	0
186	20231129	153600	99556500	76000	76000	76000	76000	0
187	20231129	153500	99556500	76000	76000	76000	76000	0
188	20231129	153400	99556500	76000	76000	76000	76000	0
189	20231129	153300	99556500	76000	76000	76000	76000	0
190	20231129	153200	99556500	76000	76000	76000	76000	0
191	20231129	153100	99556500	76000	76000	76000	76000	0
192	20231129	153000	99556500	76000	76000	76000	76000	5
193	20231129	152900	99176500	76000	76000	76000	76000	0
194	20231129	152800	99176500	76000	76000	76000	76000	0
195	20231129	152700	99176500	76000	76000	76000	76000	0
196	20231129	152600	99176500	76000	76000	76000	76000	0
197	20231129	152500	99176500	76000	76000	76000	76000	0
198	20231129	152400	99176500	76000	76000	76000	76000	0
199	20231129	152300	99176500	76000	76000	76000	76000	0
200	20231129	152200	99176500	76000	76000	76000	76000	0
201	20231129	152100	99176500	76000	76000	76000	76000	0
202	20231129	152000	99176500	76000	76000	76000	76000	0
203	20231129	151900	99176500	76000	75800	76000	75800	13
204	20231129	151800	98190700	75700	75700	75700	75700	0
205	20231129	151700	98190700	75700	75700	75700	75700	0
206	20231129	151600	98190700	75700	75700	75700	75700	0
207	20231129	151500	98190700	75700	75700	75700	75700	1
208	20231129	151400	98115000	75800	75800	75800	75800	2
209	20231129	151300	97963400	75700	75700	75700	75700	0
210	20231129	151200	97963400	75700	75700	75700	75700	0
211	20231129	151100	97963400	75700	75700	75700	75700	0
212	20231129	151000	97963400	75700	75700	75700	75700	0
213	20231129	150900	97963400	75700	75700	75700	75700	2
214	20231129	150800	97812000	75600	75600	75600	75600	0
215	20231129	150700	97812000	75600	75600	75600	75600	0
216	20231129	150600	97812000	75600	75600	75600	75600	0
217	20231129	150500	97812000	75600	75600	75600	75600	0
218	20231129	150400	97812000	75600	75600	75600	75600	0
219	20231129	150300	97812000	75600	75600	75600	75600	0
220	20231129	150200	97812000	75600	75600	75600	75600	0
221	20231129	150100	97812000	75600	75600	75600	75600	0
222	20231129	150000	97812000	75600	75600	75600	75600	0
223	20231129	145900	97812000	75600	75600	75600	75600	0
224	20231129	145800	97812000	75600	75600	75600	75600	0
225	20231129	145700	97812000	75600	75600	75600	75600	0
226	20231129	145600	97812000	75600	75600	75600	75600	0
227	20231129	145500	97812000	75600	75600	75600	75600	2
228	20231129	145400	97660800	75700	75700	75700	75700	0
229	20231129	145300	97660800	75700	75700	75700	75700	1
230	20231129	145200	97585100	75700	75700	75700	75700	0
231	20231129	145100	97585100	75700	75700	75700	75700	0
232	20231129	145000	97585100	75700	75700	75700	75700	0
233	20231129	144900	97585100	75700	75700	75700	75700	0
234	20231129	144800	97585100	75700	75700	75700	75700	0
235	20231129	144700	97585100	75700	75700	75700	75700	1
236	20231129	144600	97509400	75800	75800	75800	75800	0
237	20231129	144500	97509400	75800	75800	75800	75800	0
238	20231129	144400	97509400	75800	75800	75800	75800	1
239	20231129	144300	97433600	76000	76000	76000	76000	0
240	20231129	144200	97433600	76000	76000	76000	76000	0
241	20231129	144100	97433600	76000	76000	76000	76000	0
242	20231129	144000	97433600	76000	76000	76000	76000	0
243	20231129	143900	97433600	76000	76000	76000	76000	0
244	20231129	143800	97433600	76000	76000	76000	76000	0
245	20231129	143700	97433600	76000	76000	76000	76000	0
246	20231129	143600	97433600	76000	76000	76000	76000	0
247	20231129	143500	97433600	76000	75800	76000	75800	2
248	20231129	143400	97281800	75800	75800	75800	75800	0
249	20231129	143300	97281800	75800	75800	75800	75800	0
250	20231129	143200	97281800	75800	75800	75800	75800	18
251	20231129	143100	95917400	75800	75800	75800	75800	0
252	20231129	143000	95917400	75800	75800	75800	75800	0
253	20231129	142900	95917400	75800	75800	75800	75800	0
254	20231129	142800	95917400	75800	75800	75800	75800	0
255	20231129	142700	95917400	75800	75800	75800	75800	0
256	20231129	142600	95917400	75800	75700	75800	75700	2
257	20231129	142500	95765900	75500	75600	75600	75500	153
258	20231129	142400	84213400	75500	75500	75500	75500	0
259	20231129	142300	84213400	75500	75500	75500	75500	0
260	20231129	142200	84213400	75500	75500	75500	75500	0
261	20231129	142100	84213400	75500	75500	75500	75500	0
262	20231129	142000	84213400	75500	75500	75500	75500	0
263	20231129	141900	84213400	75500	75500	75500	75500	0
264	20231129	141800	84213400	75500	75500	75500	75500	0
265	20231129	141700	84213400	75500	75500	75500	75500	0
266	20231129	141600	84213400	75500	75500	75500	75500	0
267	20231129	141500	84213400	75500	75500	75500	75500	0
268	20231129	141400	84213400	75500	75500	75500	75500	0
269	20231129	141300	84213400	75500	75500	75500	75500	0
270	20231129	141200	84213400	75500	75500	75500	75500	13
271	20231129	141100	83231900	75700	75700	75700	75700	0
272	20231129	141000	83231900	75700	75700	75700	75700	0
273	20231129	140900	83231900	75700	75700	75700	75700	0
274	20231129	140800	83231900	75700	75700	75700	75700	0
275	20231129	140700	83231900	75700	75700	75700	75700	0
276	20231129	140600	83231900	75700	75700	75700	75700	0
277	20231129	140500	83231900	75700	75700	75700	75700	0
278	20231129	140400	83231900	75700	75700	75700	75700	0
279	20231129	140300	83231900	75700	75700	75700	75700	0
280	20231129	140200	83231900	75700	75700	75700	75700	0
281	20231129	140100	83231900	75700	75500	75700	75500	8
282	20231129	140000	82627700	75500	75500	75500	75500	193
283	20231129	135900	68056200	75700	75700	75700	75700	0
284	20231129	135800	68056200	75700	75700	75700	75700	0
285	20231129	135700	68056200	75700	75700	75700	75700	160
286	20231129	135600	55944200	75600	75600	75600	75600	40
287	20231129	135500	52920200	75600	75600	75600	75600	0
288	20231129	135400	52920200	75600	75600	75600	75600	0
289	20231129	135300	52920200	75600	75600	75600	75600	0
290	20231129	135200	52920200	75600	75600	75600	75600	0
291	20231129	135100	52920200	75600	75600	75600	75600	0
292	20231129	135000	52920200	75600	75600	75600	75600	0
293	20231129	134900	52920200	75600	75600	75600	75600	0
294	20231129	134800	52920200	75600	75600	75600	75600	0
295	20231129	134700	52920200	75600	75600	75600	75600	0
296	20231129	134600	52920200	75600	75600	75600	75600	0
297	20231129	134500	52920200	75600	75600	75600	75600	0
298	20231129	134400	52920200	75600	75600	75600	75600	0
299	20231129	134300	52920200	75600	75600	75600	75600	0
300	20231129	134200	52920200	75600	75600	75600	75600	0
301	20231129	134100	52920200	75600	75600	75600	75600	0
302	20231129	134000	52920200	75600	75600	75600	75600	0
303	20231129	133900	52920200	75600	75600	75600	75600	0
304	20231129	133800	52920200	75600	75600	75600	75600	0
305	20231129	133700	52920200	75600	75600	75600	75600	0
306	20231129	133600	52920200	75600	75600	75600	75600	0
307	20231129	133500	52920200	75600	75600	75600	75600	0
308	20231129	133400	52920200	75600	75600	75600	75600	0
309	20231129	133300	52920200	75600	75600	75600	75600	0
310	20231129	133200	52920200	75600	75600	75600	75600	0
311	20231129	133100	52920200	75600	75600	75600	75600	0
312	20231129	133000	52920200	75600	75600	75600	75600	0
313	20231129	132900	52920200	75600	75600	75600	75600	0
314	20231129	132800	52920200	75600	75600	75600	75600	0
315	20231129	132700	52920200	75600	75600	75600	75600	0
316	20231129	132600	52920200	75600	75600	75600	75600	0
317	20231129	132500	52920200	75600	75600	75600	75600	0
318	20231129	132400	52920200	75600	75600	75600	75600	0
319	20231129	132300	52920200	75600	75600	75600	75600	0
320	20231129	132200	52920200	75600	75600	75600	75600	0
321	20231129	132100	52920200	75600	75600	75600	75600	0
322	20231129	132000	52920200	75600	75600	75600	75600	0
323	20231129	131900	52920200	75600	75600	75600	75600	0
324	20231129	131800	52920200	75600	75600	75600	75600	0
325	20231129	131700	52920200	75600	75600	75600	75600	0
326	20231129	131600	52920200	75600	75600	75600	75600	1
327	20231129	131500	52844600	75600	75600	75600	75600	3
328	20231129	131400	52617800	75600	75600	75600	75600	0
329	20231129	131300	52617800	75600	75600	75600	75600	0
330	20231129	131200	52617800	75600	75600	75600	75600	0
331	20231129	131100	52617800	75600	75600	75600	75600	0
332	20231129	131000	52617800	75600	75600	75600	75600	0
333	20231129	130900	52617800	75600	75600	75600	75600	0
334	20231129	130800	52617800	75600	75600	75600	75600	0
335	20231129	130700	52617800	75600	75600	75600	75600	0
336	20231129	130600	52617800	75600	75600	75600	75600	0
337	20231129	130500	52617800	75600	75600	75600	75600	0
338	20231129	130400	52617800	75600	75600	75600	75600	0
339	20231129	130300	52617800	75600	75600	75600	75600	0
340	20231129	130200	52617800	75600	75600	75600	75600	0
341	20231129	130100	52617800	75600	75600	75600	75600	0
342	20231129	130000	52617800	75600	75600	75600	75600	0
343	20231129	125900	52617800	75600	75600	75600	75600	0
344	20231129	125800	52617800	75600	75600	75600	75600	0
345	20231129	125700	52617800	75600	75600	75600	75600	0
346	20231129	125600	52617800	75600	75600	75600	75600	0
347	20231129	125500	52617800	75600	75600	75600	75600	0
348	20231129	125400	52617800	75600	75600	75600	75600	0
349	20231129	125300	52617800	75600	75600	75600	75600	0
350	20231129	125200	52617800	75600	75600	75600	75600	0
351	20231129	125100	52617800	75600	75600	75600	75600	0
352	20231129	125000	52617800	75600	75600	75600	75600	0
353	20231129	124900	52617800	75600	75600	75600	75600	0
354	20231129	124800	52617800	75600	75600	75600	75600	0
355	20231129	124700	52617800	75600	75600	75600	75600	0
356	20231129	124600	52617800	75600	75600	75600	75600	0
357	20231129	124500	52617800	75600	75600	75600	75600	0
358	20231129	124400	52617800	75600	75600	75600	75600	0
359	20231129	124300	52617800	75600	75600	75600	75600	0
360	20231129	124200	52617800	75600	75600	75600	75600	0
361	20231129	124100	52617800	75600	75600	75600	75600	0
362	20231129	124000	52617800	75600	75600	75600	75600	0
363	20231129	123900	52617800	75600	75600	75600	75600	0
364	20231129	123800	52617800	75600	75600	75600	75600	0
365	20231129	123700	52617800	75600	75600	75600	75600	0
366	20231129	123600	52617800	75600	75600	75600	75600	0
367	20231129	123500	52617800	75600	75600	75600	75600	0
368	20231129	123400	52617800	75600	75600	75600	75600	0
369	20231129	123300	52617800	75600	75600	75600	75600	0
370	20231129	123200	52617800	75600	75600	75600	75600	0
371	20231129	123100	52617800	75600	75600	75600	75600	0
372	20231129	123000	52617800	75600	75600	75600	75600	0
373	20231129	122900	52617800	75600	75600	75600	75600	0
374	20231129	122800	52617800	75600	75600	75600	75600	40
375	20231129	122700	49593800	75600	75600	75600	75600	0
376	20231129	122600	49593800	75600	75600	75600	75600	0
377	20231129	122500	49593800	75600	75600	75600	75600	0
378	20231129	122400	49593800	75600	75600	75600	75600	0
379	20231129	122300	49593800	75600	75600	75600	75600	0
380	20231129	122200	49593800	75600	75600	75600	75600	0
381	20231129	122100	49593800	75600	75600	75600	75600	0
382	20231129	122000	49593800	75600	75600	75600	75600	0
383	20231129	121900	49593800	75600	75600	75600	75600	0
384	20231129	121800	49593800	75600	75600	75600	75600	0
385	20231129	121700	49593800	75600	75600	75600	75600	0
386	20231129	121600	49593800	75600	75600	75600	75600	0
387	20231129	121500	49593800	75600	75600	75600	75600	2
388	20231129	121400	49442600	75700	75700	75700	75700	0
389	20231129	121300	49442600	75700	75700	75700	75700	0
390	20231129	121200	49442600	75700	75700	75700	75700	0
391	20231129	121100	49442600	75700	75700	75700	75700	0
392	20231129	121000	49442600	75700	75700	75700	75700	0
393	20231129	120900	49442600	75700	75700	75700	75700	0
394	20231129	120800	49442600	75700	75700	75700	75700	0
395	20231129	120700	49442600	75700	75700	75700	75700	0
396	20231129	120600	49442600	75700	75700	75700	75700	0
397	20231129	120500	49442600	75700	75700	75700	75700	0
398	20231129	120400	49442600	75700	75700	75700	75700	0
399	20231129	120300	49442600	75700	75700	75700	75700	0
400	20231129	120200	49442600	75700	75700	75700	75700	0
401	20231129	120100	49442600	75700	75700	75700	75700	0
402	20231129	120000	49442600	75700	75700	75700	75700	2
403	20231129	115900	49291200	75600	75600	75600	75600	0
404	20231129	115800	49291200	75600	75600	75600	75600	0
405	20231129	115700	49291200	75600	75600	75600	75600	0
406	20231129	115600	49291200	75600	75600	75600	75600	0
407	20231129	115500	49291200	75600	75600	75600	75600	0
408	20231129	115400	49291200	75600	75600	75600	75600	0
409	20231129	115300	49291200	75600	75600	75600	75600	0
410	20231129	115200	49291200	75600	75600	75600	75600	0
411	20231129	115100	49291200	75600	75600	75600	75600	0
412	20231129	115000	49291200	75600	75600	75600	75600	0
413	20231129	114900	49291200	75600	75600	75600	75600	0
414	20231129	114800	49291200	75600	75600	75600	75600	0
415	20231129	114700	49291200	75600	75600	75600	75600	0
416	20231129	114600	49291200	75600	75600	75600	75600	0
417	20231129	114500	49291200	75600	75600	75600	75600	0
418	20231129	114400	49291200	75600	75600	75600	75600	0
419	20231129	114300	49291200	75600	75600	75600	75600	0
420	20231129	114200	49291200	75600	75600	75600	75600	0
421	20231129	114100	49291200	75600	75600	75600	75600	0
422	20231129	114000	49291200	75600	75600	75600	75600	0
423	20231129	113900	49291200	75600	75600	75600	75600	0
424	20231129	113800	49291200	75600	75600	75600	75600	0
425	20231129	113700	49291200	75600	75600	75600	75600	0
426	20231129	113600	49291200	75600	75600	75600	75600	0
427	20231129	113500	49291200	75600	75600	75600	75600	0
428	20231129	113400	49291200	75600	75600	75600	75600	0
429	20231129	113300	49291200	75600	75600	75600	75600	0
430	20231129	113200	49291200	75600	75600	75600	75600	0
431	20231129	113100	49291200	75600	75600	75600	75600	0
432	20231129	113000	49291200	75600	75600	75600	75600	0
433	20231129	112900	49291200	75600	75600	75600	75600	0
434	20231129	112800	49291200	75600	75600	75600	75600	0
435	20231129	112700	49291200	75600	75600	75600	75600	0
436	20231129	112600	49291200	75600	75600	75600	75600	2
437	20231129	112500	49140000	75600	75600	75600	75600	0
438	20231129	112400	49140000	75600	75600	75600	75600	0
439	20231129	112300	49140000	75600	75600	75600	75600	0
440	20231129	112200	49140000	75600	75600	75600	75600	0
441	20231129	112100	49140000	75600	75600	75600	75600	0
442	20231129	112000	49140000	75600	75600	75600	75600	0
443	20231129	111900	49140000	75600	75600	75600	75600	0
444	20231129	111800	49140000	75600	75600	75600	75600	0
445	20231129	111700	49140000	75600	75600	75600	75600	0
446	20231129	111600	49140000	75600	75600	75600	75600	0
447	20231129	111500	49140000	75600	75600	75600	75600	3
448	20231129	111400	48913200	75600	75600	75600	75600	0
449	20231129	111300	48913200	75600	75600	75600	75600	0
450	20231129	111200	48913200	75600	75600	75600	75600	0
451	20231129	111100	48913200	75600	75600	75600	75600	0
452	20231129	111000	48913200	75600	75600	75600	75600	3
453	20231129	110900	48686400	75600	75600	75600	75600	0
454	20231129	110800	48686400	75600	75600	75600	75600	0
455	20231129	110700	48686400	75600	75600	75600	75600	0
456	20231129	110600	48686400	75600	75600	75600	75600	0
457	20231129	110500	48686400	75600	75600	75600	75600	0
458	20231129	110400	48686400	75600	75600	75600	75600	0
459	20231129	110300	48686400	75600	75600	75600	75600	0
460	20231129	110200	48686400	75600	75600	75600	75600	0
461	20231129	110100	48686400	75600	75600	75600	75600	1
462	20231129	110000	48610800	75700	75700	75700	75700	0
463	20231129	105900	48610800	75700	75700	75700	75700	0
464	20231129	105800	48610800	75700	75700	75700	75700	0
465	20231129	105700	48610800	75700	75700	75700	75700	0
466	20231129	105600	48610800	75700	75700	75700	75700	20
467	20231129	105500	47096800	75700	75700	75700	75700	0
468	20231129	105400	47096800	75700	75700	75700	75700	0
469	20231129	105300	47096800	75700	75700	75700	75700	0
470	20231129	105200	47096800	75700	75700	75700	75700	0
471	20231129	105100	47096800	75700	75700	75700	75700	0
472	20231129	105000	47096800	75700	75700	75700	75700	0
473	20231129	104900	47096800	75700	75700	75700	75700	0
474	20231129	104800	47096800	75700	75700	75700	75700	34
475	20231129	104700	44523000	75700	75700	75700	75700	66
476	20231129	104600	39526800	75700	75700	75700	75700	0
477	20231129	104500	39526800	75700	75700	75700	75700	0
478	20231129	104400	39526800	75700	75700	75700	75700	60
479	20231129	104300	34984800	75700	75600	75700	75600	35
480	20231129	104200	32335400	75700	75700	75700	75700	0
481	20231129	104100	32335400	75700	75700	75700	75700	0
482	20231129	104000	32335400	75700	75700	75700	75700	100
483	20231129	103900	24765400	75700	75700	75700	75700	0
484	20231129	103800	24765400	75700	75700	75700	75700	0
485	20231129	103700	24765400	75700	75700	75700	75700	0
486	20231129	103600	24765400	75700	75700	75700	75700	0
487	20231129	103500	24765400	75700	75700	75700	75700	0
488	20231129	103400	24765400	75700	75700	75700	75700	6
489	20231129	103300	24311200	75700	75700	75700	75700	0
490	20231129	103200	24311200	75700	75700	75700	75700	0
491	20231129	103100	24311200	75700	75700	75700	75700	0
492	20231129	103000	24311200	75700	75700	75700	75700	5
493	20231129	102900	23932700	75700	75700	75700	75700	0
494	20231129	102800	23932700	75700	75700	75700	75700	90
495	20231129	102700	17119700	75700	75700	75700	75700	0
496	20231129	102600	17119700	75700	75700	75700	75700	0
497	20231129	102500	17119700	75700	75700	75700	75700	0
498	20231129	102400	17119700	75700	75700	75700	75700	0
499	20231129	102300	17119700	75700	75700	75700	75700	1
500	20231129	102200	17044000	75600	75600	75600	75600	0
501	20231129	102100	17044000	75600	75600	75600	75600	0
502	20231129	102000	17044000	75600	75600	75600	75600	0
503	20231129	101900	17044000	75600	75600	75600	75600	0
504	20231129	101800	17044000	75600	75600	75600	75600	0
505	20231129	101700	17044000	75600	75600	75600	75600	0
506	20231129	101600	17044000	75600	75600	75600	75600	0
507	20231129	101500	17044000	75600	75600	75600	75600	2
508	20231129	101400	16892800	75700	75700	75700	75700	0
509	20231129	101300	16892800	75700	75700	75700	75700	0
510	20231129	101200	16892800	75700	75700	75700	75700	0
511	20231129	101100	16892800	75700	75700	75700	75700	0
512	20231129	101000	16892800	75700	75700	75700	75700	0
513	20231129	100900	16892800	75700	75700	75700	75700	0
514	20231129	100800	16892800	75700	75700	75700	75700	5
515	20231129	100700	16514300	75500	75500	75500	75500	0
516	20231129	100600	16514300	75500	75500	75500	75500	0
517	20231129	100500	16514300	75500	75500	75500	75500	0
518	20231129	100400	16514300	75500	75500	75500	75500	0
519	20231129	100300	16514300	75500	75500	75500	75500	0
520	20231129	100200	16514300	75500	75500	75500	75500	0
521	20231129	100100	16514300	75500	75500	75500	75500	0
522	20231129	100000	16514300	75500	75500	75500	75500	0
523	20231129	095900	16514300	75500	75500	75500	75500	0
524	20231129	095800	16514300	75500	75500	75500	75500	0
525	20231129	095700	16514300	75500	75500	75500	75500	0
526	20231129	095600	16514300	75500	75500	75500	75500	0
527	20231129	095500	16514300	75500	75500	75500	75500	0
528	20231129	095400	16514300	75500	75500	75500	75500	0
529	20231129	095300	16514300	75500	75500	75500	75500	0
530	20231129	095200	16514300	75500	75500	75500	75500	0
531	20231129	095100	16514300	75500	75500	75500	75500	0
532	20231129	095000	16514300	75500	75500	75500	75500	0
533	20231129	094900	16514300	75500	75500	75500	75500	0
534	20231129	094800	16514300	75500	75500	75500	75500	0
535	20231129	094700	16514300	75500	75500	75500	75500	0
536	20231129	094600	16514300	75500	75500	75500	75500	0
537	20231129	094500	16514300	75500	75500	75500	75500	0
538	20231129	094400	16514300	75500	75500	75500	75500	0
539	20231129	094300	16514300	75500	75500	75500	75500	0
540	20231129	094200	16514300	75500	75500	75500	75500	0
541	20231129	094100	16514300	75500	75500	75500	75500	0
542	20231129	094000	16514300	75500	75500	75500	75500	0
543	20231129	093900	16514300	75500	75500	75500	75500	0
544	20231129	093800	16514300	75500	75700	75700	75500	52
545	20231129	093700	12586300	75800	75800	75800	75800	0
546	20231129	093600	12586300	75800	75800	75800	75800	0
547	20231129	093500	12586300	75800	75800	75800	75800	0
548	20231129	093400	12586300	75800	75800	75800	75800	0
549	20231129	093300	12586300	75800	75800	75800	75800	0
550	20231129	093200	12586300	75800	75800	75800	75800	0
551	20231129	093100	12586300	75800	75800	75800	75800	1
552	20231129	093000	12510500	76000	76000	76000	76000	0
553	20231129	092900	12510500	76000	76000	76000	76000	0
554	20231129	092800	12510500	76000	76000	76000	76000	0
555	20231129	092700	12510500	76000	76000	76000	76000	0
556	20231129	092600	12510500	76000	76000	76000	76000	0
557	20231129	092500	12510500	76000	76000	76000	76000	0
558	20231129	092400	12510500	76000	76000	76000	76000	0
559	20231129	092300	12510500	76000	76000	76000	76000	0
560	20231129	092200	12510500	76000	76000	76000	76000	0
561	20231129	092100	12510500	76000	76000	76000	76000	0
562	20231129	092000	12510500	76000	76000	76000	76000	0
563	20231129	091900	12510500	76000	76000	76000	76000	0
564	20231129	091800	12510500	76000	76000	76000	76000	0
565	20231129	091700	12510500	76000	76000	76000	76000	0
566	20231129	091600	12510500	76000	76000	76000	76000	0
567	20231129	091500	12510500	76000	76000	76000	76000	0
568	20231129	091400	12510500	76000	76000	76000	76000	0
569	20231129	091300	12510500	76000	76000	76000	76000	0
570	20231129	091200	12510500	76000	76000	76000	76000	0
571	20231129	091100	12510500	76000	75900	76000	75900	2
572	20231129	091000	12358600	75500	75500	75500	75500	26
573	20231129	090900	10395600	75500	75500	75500	75500	8
574	20231129	090800	9791600	75500	75600	75600	75500	25
575	20231129	090700	7904000	76000	76000	76000	76000	0
576	20231129	090600	7904000	76000	76000	76000	76000	0
577	20231129	090500	7904000	76000	76000	76000	76000	0
578	20231129	090400	7904000	76000	76000	76000	76000	0
579	20231129	090300	7904000	76000	76000	76000	76000	0
580	20231129	090200	7904000	76000	76000	76000	76000	0
581	20231129	090100	7904000	76000	76000	76000	76000	0
582	20231129	090000	7904000	76000	76000	76000	76000	4