KissMeData/023810/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	190600	131285050	8910	8910	8910	8910	90
3	20231129	190500	131285050	8910	8910	8910	8910	0
4	20231129	190400	131285050	8910	8910	8910	8910	0
5	20231129	190300	131285050	8910	8910	8910	8910	0
6	20231129	190200	131285050	8910	8910	8910	8910	0
7	20231129	190100	131285050	8910	8910	8910	8910	0
8	20231129	190000	131285050	8910	8910	8910	8910	0
9	20231129	185900	131285050	8910	8910	8910	8910	0
10	20231129	185800	131285050	8910	8910	8910	8910	0
11	20231129	185700	131285050	8910	8910	8910	8910	0
12	20231129	185600	131285050	8910	8910	8910	8910	0
13	20231129	185500	131285050	8910	8910	8910	8910	0
14	20231129	185400	131285050	8910	8910	8910	8910	0
15	20231129	185300	131285050	8910	8910	8910	8910	0
16	20231129	185200	131285050	8910	8910	8910	8910	0
17	20231129	185100	131285050	8910	8910	8910	8910	0
18	20231129	185000	131285050	8910	8910	8910	8910	0
19	20231129	184900	131285050	8910	8910	8910	8910	0
20	20231129	184800	131285050	8910	8910	8910	8910	0
21	20231129	184700	131285050	8910	8910	8910	8910	0
22	20231129	184600	131285050	8910	8910	8910	8910	0
23	20231129	184500	131285050	8910	8910	8910	8910	0
24	20231129	184400	131285050	8910	8910	8910	8910	0
25	20231129	184300	131285050	8910	8910	8910	8910	0
26	20231129	184200	131285050	8910	8910	8910	8910	0
27	20231129	184100	131285050	8910	8910	8910	8910	0
28	20231129	184000	131285050	8910	8910	8910	8910	0
29	20231129	183900	131285050	8910	8910	8910	8910	0
30	20231129	183800	131285050	8910	8910	8910	8910	0
31	20231129	183700	131285050	8910	8910	8910	8910	0
32	20231129	183600	131285050	8910	8910	8910	8910	90
33	20231129	183500	131285050	8910	8910	8910	8910	0
34	20231129	183400	131285050	8910	8910	8910	8910	0
35	20231129	183300	131285050	8910	8910	8910	8910	0
36	20231129	183200	131285050	8910	8910	8910	8910	0
37	20231129	183100	131285050	8910	8910	8910	8910	0
38	20231129	183000	131285050	8910	8910	8910	8910	0
39	20231129	182900	131285050	8910	8910	8910	8910	0
40	20231129	182800	131285050	8910	8910	8910	8910	0
41	20231129	182700	131285050	8910	8910	8910	8910	0
42	20231129	182600	131285050	8910	8910	8910	8910	0
43	20231129	182500	131285050	8910	8910	8910	8910	0
44	20231129	182400	131285050	8910	8910	8910	8910	0
45	20231129	182300	131285050	8910	8910	8910	8910	0
46	20231129	182200	131285050	8910	8910	8910	8910	0
47	20231129	182100	131285050	8910	8910	8910	8910	0
48	20231129	182000	131285050	8910	8910	8910	8910	0
49	20231129	181900	131285050	8910	8910	8910	8910	0
50	20231129	181800	131285050	8910	8910	8910	8910	0
51	20231129	181700	131285050	8910	8910	8910	8910	0
52	20231129	181600	131285050	8910	8910	8910	8910	0
53	20231129	181500	131285050	8910	8910	8910	8910	0
54	20231129	181400	131285050	8910	8910	8910	8910	0
55	20231129	181300	131285050	8910	8910	8910	8910	0
56	20231129	181200	131285050	8910	8910	8910	8910	0
57	20231129	181100	131285050	8910	8910	8910	8910	0
58	20231129	181000	131285050	8910	8910	8910	8910	0
59	20231129	180900	131285050	8910	8910	8910	8910	0
60	20231129	180800	131285050	8910	8910	8910	8910	0
61	20231129	180700	131285050	8910	8910	8910	8910	0
62	20231129	180600	131285050	8910	8910	8910	8910	90
63	20231129	180500	131285050	8910	8910	8910	8910	0
64	20231129	180400	131285050	8910	8910	8910	8910	0
65	20231129	180300	131285050	8910	8910	8910	8910	0
66	20231129	180200	131285050	8910	8910	8910	8910	0
67	20231129	180100	131285050	8910	8910	8910	8910	0
68	20231129	180000	131285050	8910	8910	8910	8910	0
69	20231129	175900	131285050	8910	8910	8910	8910	0
70	20231129	175800	131285050	8910	8910	8910	8910	0
71	20231129	175700	131285050	8910	8910	8910	8910	0
72	20231129	175600	131285050	8910	8910	8910	8910	0
73	20231129	175500	131285050	8910	8910	8910	8910	0
74	20231129	175400	131285050	8910	8910	8910	8910	0
75	20231129	175300	131285050	8910	8910	8910	8910	0
76	20231129	175200	131285050	8910	8910	8910	8910	0
77	20231129	175100	131285050	8910	8910	8910	8910	0
78	20231129	175000	131285050	8910	8910	8910	8910	0
79	20231129	174900	131285050	8910	8910	8910	8910	0
80	20231129	174800	131285050	8910	8910	8910	8910	0
81	20231129	174700	131285050	8910	8910	8910	8910	0
82	20231129	174600	131285050	8910	8910	8910	8910	0
83	20231129	174500	131285050	8910	8910	8910	8910	0
84	20231129	174400	131285050	8910	8910	8910	8910	0
85	20231129	174300	131285050	8910	8910	8910	8910	0
86	20231129	174200	131285050	8910	8910	8910	8910	0
87	20231129	174100	131285050	8910	8910	8910	8910	0
88	20231129	174000	131285050	8910	8910	8910	8910	0
89	20231129	173900	131285050	8910	8910	8910	8910	0
90	20231129	173800	131285050	8910	8910	8910	8910	0
91	20231129	173700	131285050	8910	8910	8910	8910	0
92	20231129	173600	131285050	8910	8910	8910	8910	90
93	20231129	173500	131285050	8910	8910	8910	8910	0
94	20231129	173400	131285050	8910	8910	8910	8910	0
95	20231129	173300	131285050	8910	8910	8910	8910	0
96	20231129	173200	131285050	8910	8910	8910	8910	0
97	20231129	173100	131285050	8910	8910	8910	8910	0
98	20231129	173000	131285050	8910	8910	8910	8910	0
99	20231129	172900	131285050	8910	8910	8910	8910	0
100	20231129	172800	131285050	8910	8910	8910	8910	0
101	20231129	172700	131285050	8910	8910	8910	8910	0
102	20231129	172600	131285050	8910	8910	8910	8910	0
103	20231129	172500	131285050	8910	8910	8910	8910	0
104	20231129	172400	131285050	8910	8910	8910	8910	0
105	20231129	172300	131285050	8910	8910	8910	8910	0
106	20231129	172200	131285050	8910	8910	8910	8910	0
107	20231129	172100	131285050	8910	8910	8910	8910	0
108	20231129	172000	131285050	8910	8910	8910	8910	0
109	20231129	171900	131285050	8910	8910	8910	8910	0
110	20231129	171800	131285050	8910	8910	8910	8910	0
111	20231129	171700	131285050	8910	8910	8910	8910	0
112	20231129	171600	131285050	8910	8910	8910	8910	0
113	20231129	171500	131285050	8910	8910	8910	8910	0
114	20231129	171400	131285050	8910	8910	8910	8910	0
115	20231129	171300	131285050	8910	8910	8910	8910	0
116	20231129	171200	131285050	8910	8910	8910	8910	0
117	20231129	171100	131285050	8910	8910	8910	8910	0
118	20231129	171000	131285050	8910	8910	8910	8910	0
119	20231129	170900	131285050	8910	8910	8910	8910	0
120	20231129	170800	131285050	8910	8910	8910	8910	0
121	20231129	170700	131285050	8910	8910	8910	8910	0
122	20231129	170600	131285050	8910	8910	8910	8910	90
123	20231129	170500	131285050	8910	8910	8910	8910	0
124	20231129	170400	131285050	8910	8910	8910	8910	0
125	20231129	170300	131285050	8910	8910	8910	8910	0
126	20231129	170200	131285050	8910	8910	8910	8910	0
127	20231129	170100	131285050	8910	8910	8910	8910	0
128	20231129	170000	131285050	8910	8910	8910	8910	0
129	20231129	165900	131285050	8910	8910	8910	8910	0
130	20231129	165800	131285050	8910	8910	8910	8910	0
131	20231129	165700	131285050	8910	8910	8910	8910	0
132	20231129	165600	131285050	8910	8910	8910	8910	0
133	20231129	165500	131285050	8910	8910	8910	8910	0
134	20231129	165400	131285050	8910	8910	8910	8910	0
135	20231129	165300	131285050	8910	8910	8910	8910	0
136	20231129	165200	131285050	8910	8910	8910	8910	0
137	20231129	165100	131285050	8910	8910	8910	8910	0
138	20231129	165000	131285050	8910	8910	8910	8910	0
139	20231129	164900	131285050	8910	8910	8910	8910	0
140	20231129	164800	131285050	8910	8910	8910	8910	0
141	20231129	164700	131285050	8910	8910	8910	8910	0
142	20231129	164600	131285050	8910	8910	8910	8910	0
143	20231129	164500	131285050	8910	8910	8910	8910	0
144	20231129	164400	131285050	8910	8910	8910	8910	0
145	20231129	164300	131285050	8910	8910	8910	8910	0
146	20231129	164200	131285050	8910	8910	8910	8910	0
147	20231129	164100	131285050	8910	8910	8910	8910	0
148	20231129	164000	131285050	8910	8910	8910	8910	0
149	20231129	163900	131285050	8910	8910	8910	8910	0
150	20231129	163800	131285050	8910	8910	8910	8910	0
151	20231129	163700	131285050	8910	8910	8910	8910	0
152	20231129	163600	131285050	8910	8910	8910	8910	90
153	20231129	163500	131285050	8910	8910	8910	8910	0
154	20231129	163400	131285050	8910	8910	8910	8910	0
155	20231129	163300	131285050	8910	8910	8910	8910	0
156	20231129	163200	131285050	8910	8910	8910	8910	0
157	20231129	163100	131285050	8910	8910	8910	8910	0
158	20231129	163000	131285050	8910	8910	8910	8910	0
159	20231129	162900	131285050	8910	8910	8910	8910	0
160	20231129	162800	131285050	8910	8910	8910	8910	0
161	20231129	162700	131285050	8910	8910	8910	8910	0
162	20231129	162600	131285050	8910	8910	8910	8910	0
163	20231129	162500	131285050	8910	8910	8910	8910	0
164	20231129	162400	131285050	8910	8910	8910	8910	0
165	20231129	162300	131285050	8910	8910	8910	8910	0
166	20231129	162200	131285050	8910	8910	8910	8910	0
167	20231129	162100	131285050	8910	8910	8910	8910	0
168	20231129	162000	131285050	8910	8910	8910	8910	0
169	20231129	161900	131285050	8910	8910	8910	8910	0
170	20231129	161800	131285050	8910	8910	8910	8910	0
171	20231129	161700	131285050	8910	8910	8910	8910	0
172	20231129	161600	131285050	8910	8910	8910	8910	0
173	20231129	161500	131285050	8910	8910	8910	8910	0
174	20231129	161400	131285050	8910	8910	8910	8910	0
175	20231129	161300	131285050	8910	8910	8910	8910	0
176	20231129	161200	131285050	8910	8910	8910	8910	0
177	20231129	161100	131285050	8910	8910	8910	8910	0
178	20231129	161000	131285050	8910	8910	8910	8910	0
179	20231129	160900	131285050	8910	8910	8910	8910	0
180	20231129	160800	131285050	8910	8910	8910	8910	0
181	20231129	160700	131285050	8910	8910	8910	8910	0
182	20231129	160600	131285050	8910	8910	8910	8910	90
183	20231129	160500	131285050	8910	8910	8910	8910	0
184	20231129	160400	131285050	8910	8910	8910	8910	0
185	20231129	160300	131285050	8910	8910	8910	8910	0
186	20231129	160200	131285050	8910	8910	8910	8910	0
187	20231129	160100	131285050	8910	8910	8910	8910	0
188	20231129	160000	131285050	8910	8910	8910	8910	0
189	20231129	155900	131285050	8910	8910	8910	8910	0
190	20231129	155800	131285050	8910	8910	8910	8910	0
191	20231129	155700	131285050	8910	8910	8910	8910	0
192	20231129	155600	131285050	8910	8910	8910	8910	0
193	20231129	155500	131285050	8910	8910	8910	8910	0
194	20231129	155400	131285050	8910	8910	8910	8910	0
195	20231129	155300	131285050	8910	8910	8910	8910	0
196	20231129	155200	131285050	8910	8910	8910	8910	0
197	20231129	155100	131285050	8910	8910	8910	8910	0
198	20231129	155000	131285050	8910	8910	8910	8910	0
199	20231129	154900	131285050	8910	8910	8910	8910	0
200	20231129	154800	131285050	8910	8910	8910	8910	0
201	20231129	154700	131285050	8910	8910	8910	8910	0
202	20231129	154600	131285050	8910	8910	8910	8910	0
203	20231129	154500	131285050	8910	8910	8910	8910	0
204	20231129	154400	131285050	8910	8910	8910	8910	0
205	20231129	154300	131285050	8910	8910	8910	8910	0
206	20231129	154200	131285050	8910	8910	8910	8910	0
207	20231129	154100	131285050	8910	8910	8910	8910	0
208	20231129	154000	131285050	8910	8910	8910	8910	0
209	20231129	153900	131285050	8910	8910	8910	8910	0
210	20231129	153800	131285050	8910	8910	8910	8910	0
211	20231129	153700	131285050	8910	8910	8910	8910	0
212	20231129	153600	131285050	8910	8910	8910	8910	90
213	20231129	153500	131285050	8910	8910	8910	8910	0
214	20231129	153400	131285050	8910	8910	8910	8910	0
215	20231129	153300	131285050	8910	8910	8910	8910	0
216	20231129	153200	131285050	8910	8910	8910	8910	0
217	20231129	153100	131285050	8910	8910	8910	8910	0
218	20231129	153000	131285050	8910	8910	8910	8910	90
219	20231129	152900	130483150	8920	8920	8920	8920	0
220	20231129	152800	130483150	8920	8920	8920	8920	0
221	20231129	152700	130483150	8920	8920	8920	8920	0
222	20231129	152600	130483150	8920	8920	8920	8920	0
223	20231129	152500	130483150	8920	8920	8920	8920	0
224	20231129	152400	130483150	8920	8920	8920	8920	0
225	20231129	152300	130483150	8920	8920	8920	8920	0
226	20231129	152200	130483150	8920	8920	8920	8920	0
227	20231129	152100	130483150	8920	8920	8920	8920	0
228	20231129	152000	130483150	8920	8920	8920	8920	0
229	20231129	151900	130483150	8920	8830	8920	8830	191
230	20231129	151800	128791790	8830	8830	8830	8830	3
231	20231129	151700	128765300	8790	8800	8800	8790	51
232	20231129	151600	128316510	8800	8800	8800	8800	6
233	20231129	151500	128263710	8870	8870	8870	8870	0
234	20231129	151400	128263710	8870	8870	8870	8870	0
235	20231129	151300	128263710	8870	8810	8870	8810	5
236	20231129	151200	128219490	8800	8800	8800	8800	17
237	20231129	151100	128069890	8800	8800	8800	8800	0
238	20231129	151000	128069890	8800	8800	8800	8800	0
239	20231129	150900	128069890	8800	8800	8800	8800	0
240	20231129	150800	128069890	8800	8790	8800	8790	4
241	20231129	150700	128034700	8790	8790	8790	8790	0
242	20231129	150600	128034700	8790	8790	8790	8790	0
243	20231129	150500	128034700	8790	8790	8790	8790	0
244	20231129	150400	128034700	8790	8790	8790	8790	0
245	20231129	150300	128034700	8790	8790	8790	8790	0
246	20231129	150200	128034700	8790	8790	8790	8790	0
247	20231129	150100	128034700	8790	8790	8790	8790	0
248	20231129	150000	128034700	8790	8770	8790	8770	3
249	20231129	145900	128008370	8770	8770	8770	8770	0
250	20231129	145800	128008370	8770	8770	8770	8770	0
251	20231129	145700	128008370	8770	8770	8770	8770	3
252	20231129	145600	127982060	8770	8770	8770	8770	0
253	20231129	145500	127982060	8770	8770	8770	8770	0
254	20231129	145400	127982060	8770	8770	8770	8770	2
255	20231129	145300	127964520	8720	8720	8720	8720	0
256	20231129	145200	127964520	8720	8720	8720	8720	0
257	20231129	145100	127964520	8720	8720	8720	8720	0
258	20231129	145000	127964520	8720	8720	8720	8720	0
259	20231129	144900	127964520	8720	8720	8720	8720	20
260	20231129	144800	127790120	8710	8710	8710	8710	0
261	20231129	144700	127790120	8710	8710	8710	8710	0
262	20231129	144600	127790120	8710	8720	8720	8710	30
263	20231129	144500	127528720	8710	8710	8710	8710	0
264	20231129	144400	127528720	8710	8710	8710	8710	0
265	20231129	144300	127528720	8710	8720	8720	8710	500
266	20231129	144200	123173040	8710	8710	8710	8710	0
267	20231129	144100	123173040	8710	8710	8710	8710	0
268	20231129	144000	123173040	8710	8710	8710	8710	0
269	20231129	143900	123173040	8710	8710	8710	8710	0
270	20231129	143800	123173040	8710	8710	8710	8710	0
271	20231129	143700	123173040	8710	8710	8710	8710	0
272	20231129	143600	123173040	8710	8710	8710	8710	0
273	20231129	143500	123173040	8710	8710	8710	8710	0
274	20231129	143400	123173040	8710	8710	8710	8710	0
275	20231129	143300	123173040	8710	8730	8730	8710	100
276	20231129	143200	122300900	8720	8720	8720	8720	0
277	20231129	143100	122300900	8720	8720	8720	8720	0
278	20231129	143000	122300900	8720	8720	8720	8720	0
279	20231129	142900	122300900	8720	8720	8720	8720	511
280	20231129	142800	117844980	8770	8770	8770	8770	0
281	20231129	142700	117844980	8770	8770	8770	8770	0
282	20231129	142600	117844980	8770	8770	8770	8770	0
283	20231129	142500	117844980	8770	8770	8770	8770	2
284	20231129	142400	117827440	8700	8700	8700	8700	0
285	20231129	142300	117827440	8700	8700	8700	8700	0
286	20231129	142200	117827440	8700	8700	8700	8700	0
287	20231129	142100	117827440	8700	8780	8780	8700	1300
288	20231129	142000	106471740	8780	8790	8790	8780	19
289	20231129	141900	106304910	8790	8800	8800	8790	4
290	20231129	141800	106269720	8810	8810	8810	8810	0
291	20231129	141700	106269720	8810	8810	8810	8810	204
292	20231129	141600	104472480	8870	8870	8870	8870	0
293	20231129	141500	104472480	8870	8870	8870	8870	0
294	20231129	141400	104472480	8870	8870	8870	8870	0
295	20231129	141300	104472480	8870	8870	8870	8870	0
296	20231129	141200	104472480	8870	8870	8870	8870	0
297	20231129	141100	104472480	8870	8870	8870	8870	0
298	20231129	141000	104472480	8870	8870	8870	8870	0
299	20231129	140900	104472480	8870	8870	8870	8870	0
300	20231129	140800	104472480	8870	8870	8870	8870	0
301	20231129	140700	104472480	8870	8870	8870	8870	0
302	20231129	140600	104472480	8870	8870	8870	8870	0
303	20231129	140500	104472480	8870	8870	8870	8870	0
304	20231129	140400	104472480	8870	8870	8870	8870	0
305	20231129	140300	104472480	8870	8870	8870	8870	0
306	20231129	140200	104472480	8870	8870	8870	8870	0
307	20231129	140100	104472480	8870	8870	8870	8870	0
308	20231129	140000	104472480	8870	8870	8870	8870	0
309	20231129	135900	104472480	8870	8870	8870	8870	0
310	20231129	135800	104472480	8870	8870	8870	8870	0
311	20231129	135700	104472480	8870	8870	8870	8870	0
312	20231129	135600	104472480	8870	8870	8870	8870	56
313	20231129	135500	103975760	8870	8870	8870	8870	0
314	20231129	135400	103975760	8870	8870	8870	8870	0
315	20231129	135300	103975760	8870	8870	8870	8870	0
316	20231129	135200	103975760	8870	8870	8870	8870	0
317	20231129	135100	103975760	8870	8870	8870	8870	0
318	20231129	135000	103975760	8870	8870	8870	8870	0
319	20231129	134900	103975760	8870	8870	8870	8870	0
320	20231129	134800	103975760	8870	8870	8870	8870	0
321	20231129	134700	103975760	8870	8870	8870	8870	3
322	20231129	134600	103949150	8870	8870	8870	8870	0
323	20231129	134500	103949150	8870	8870	8870	8870	0
324	20231129	134400	103949150	8870	8870	8870	8870	5
325	20231129	134300	103904800	8870	8870	8870	8870	2
326	20231129	134200	103887060	8810	8810	8810	8810	0
327	20231129	134100	103887060	8810	8810	8810	8810	0
328	20231129	134000	103887060	8810	8810	8810	8810	0
329	20231129	133900	103887060	8810	8810	8810	8810	1
330	20231129	133800	103878250	8860	8860	8860	8860	0
331	20231129	133700	103878250	8860	8860	8860	8860	0
332	20231129	133600	103878250	8860	8860	8860	8860	0
333	20231129	133500	103878250	8860	8860	8860	8860	0
334	20231129	133400	103878250	8860	8860	8860	8860	0
335	20231129	133300	103878250	8860	8860	8860	8860	0
336	20231129	133200	103878250	8860	8850	8860	8850	5
337	20231129	133100	103833960	8810	8810	8810	8810	0
338	20231129	133000	103833960	8810	8810	8810	8810	100
339	20231129	132900	102952960	8810	8810	8810	8810	8
340	20231129	132800	102882480	8810	8810	8810	8810	0
341	20231129	132700	102882480	8810	8810	8810	8810	0
342	20231129	132600	102882480	8810	8810	8810	8810	20
343	20231129	132500	102706280	8810	8810	8810	8810	0
344	20231129	132400	102706280	8810	8810	8810	8810	0
345	20231129	132300	102706280	8810	8810	8810	8810	0
346	20231129	132200	102706280	8810	8810	8810	8810	0
347	20231129	132100	102706280	8810	8810	8810	8810	0
348	20231129	132000	102706280	8810	8810	8810	8810	0
349	20231129	131900	102706280	8810	8810	8810	8810	0
350	20231129	131800	102706280	8810	8810	8810	8810	0
351	20231129	131700	102706280	8810	8810	8810	8810	0
352	20231129	131600	102706280	8810	8810	8810	8810	0
353	20231129	131500	102706280	8810	8810	8810	8810	0
354	20231129	131400	102706280	8810	8810	8810	8810	0
355	20231129	131300	102706280	8810	8810	8810	8810	0
356	20231129	131200	102706280	8810	8810	8810	8810	0
357	20231129	131100	102706280	8810	8810	8810	8810	0
358	20231129	131000	102706280	8810	8810	8810	8810	0
359	20231129	130900	102706280	8810	8810	8810	8810	3
360	20231129	130800	102679850	8850	8850	8850	8850	94
361	20231129	130700	101847950	8840	8840	8840	8840	0
362	20231129	130600	101847950	8840	8840	8840	8840	0
363	20231129	130500	101847950	8840	8840	8840	8840	0
364	20231129	130400	101847950	8840	8840	8840	8840	0
365	20231129	130300	101847950	8840	8840	8840	8840	0
366	20231129	130200	101847950	8840	8820	8840	8820	11
367	20231129	130100	101750830	8800	8800	8800	8800	12
368	20231129	130000	101645230	8820	8820	8820	8820	0
369	20231129	125900	101645230	8820	8820	8820	8820	0
370	20231129	125800	101645230	8820	8820	8820	8820	0
371	20231129	125700	101645230	8820	8820	8820	8820	97
372	20231129	125600	100789690	8820	8820	8820	8820	2
373	20231129	125500	100772050	8830	8830	8830	8830	0
374	20231129	125400	100772050	8830	8830	8830	8830	0
375	20231129	125300	100772050	8830	8830	8830	8830	0
376	20231129	125200	100772050	8830	8830	8830	8830	0
377	20231129	125100	100772050	8830	8830	8830	8830	0
378	20231129	125000	100772050	8830	8830	8830	8830	0
379	20231129	124900	100772050	8830	8830	8830	8830	0
380	20231129	124800	100772050	8830	8830	8830	8830	0
381	20231129	124700	100772050	8830	8830	8830	8830	0
382	20231129	124600	100772050	8830	8830	8830	8830	0
383	20231129	124500	100772050	8830	8830	8830	8830	0
384	20231129	124400	100772050	8830	8830	8830	8830	0
385	20231129	124300	100772050	8830	8830	8830	8830	0
386	20231129	124200	100772050	8830	8830	8830	8830	0
387	20231129	124100	100772050	8830	8830	8830	8830	0
388	20231129	124000	100772050	8830	8830	8830	8830	0
389	20231129	123900	100772050	8830	8830	8830	8830	20
390	20231129	123800	100595450	8840	8840	8840	8840	30
391	20231129	123700	100330250	8850	8850	8850	8850	0
392	20231129	123600	100330250	8850	8800	8850	8650	1531
393	20231129	123500	86904210	8800	8800	8800	8800	0
394	20231129	123400	86904210	8800	8800	8800	8800	0
395	20231129	123300	86904210	8800	8840	8840	8800	1480
396	20231129	123200	73869660	8840	8840	8840	8840	0
397	20231129	123100	73869660	8840	8840	8840	8840	0
398	20231129	123000	73869660	8840	8840	8840	8840	0
399	20231129	122900	73869660	8840	8840	8840	8840	0
400	20231129	122800	73869660	8840	8840	8840	8840	0
401	20231129	122700	73869660	8840	8840	8840	8840	0
402	20231129	122600	73869660	8840	8840	8840	8840	0
403	20231129	122500	73869660	8840	8840	8840	8840	0
404	20231129	122400	73869660	8840	8840	8840	8840	0
405	20231129	122300	73869660	8840	8840	8840	8840	96
406	20231129	122200	73021020	8850	8850	8850	8850	0
407	20231129	122100	73021020	8850	8850	8850	8850	0
408	20231129	122000	73021020	8850	8850	8850	8850	0
409	20231129	121900	73021020	8850	8850	8850	8850	0
410	20231129	121800	73021020	8850	8850	8850	8850	0
411	20231129	121700	73021020	8850	8850	8850	8850	0
412	20231129	121600	73021020	8850	8850	8850	8850	0
413	20231129	121500	73021020	8850	8850	8850	8850	0
414	20231129	121400	73021020	8850	8850	8850	8850	0
415	20231129	121300	73021020	8850	8850	8850	8850	1
416	20231129	121200	73012170	8850	8850	8850	8850	0
417	20231129	121100	73012170	8850	8850	8850	8850	0
418	20231129	121000	73012170	8850	8850	8850	8850	0
419	20231129	120900	73012170	8850	8850	8850	8850	0
420	20231129	120800	73012170	8850	8850	8850	8840	16
421	20231129	120700	72870680	8850	8850	8850	8850	0
422	20231129	120600	72870680	8850	8850	8850	8850	2
423	20231129	120500	72852980	8850	8850	8850	8850	398
424	20231129	120400	69330680	8850	8850	8850	8850	0
425	20231129	120300	69330680	8850	8850	8850	8850	0
426	20231129	120200	69330680	8850	8850	8850	8850	29
427	20231129	120100	69074030	8850	8850	8850	8850	0
428	20231129	120000	69074030	8850	8850	8850	8850	0
429	20231129	115900	69074030	8850	8850	8850	8850	0
430	20231129	115800	69074030	8850	8850	8850	8850	0
431	20231129	115700	69074030	8850	8850	8850	8850	71
432	20231129	115600	68445680	8850	8850	8850	8850	105
433	20231129	115500	67516430	8860	8870	8870	8860	224
434	20231129	115400	65531580	8880	8880	8880	8880	2
435	20231129	115300	65513820	8880	8880	8880	8880	16
436	20231129	115200	65371740	8880	8880	8880	8880	60
437	20231129	115100	64838940	8890	8900	8900	8890	133
438	20231129	115000	63656460	8900	8900	8900	8900	0
439	20231129	114900	63656460	8900	8900	8900	8900	0
440	20231129	114800	63656460	8900	8900	8900	8900	0
441	20231129	114700	63656460	8900	8900	8900	8900	0
442	20231129	114600	63656460	8900	8900	8900	8900	0
443	20231129	114500	63656460	8900	8900	8900	8900	0
444	20231129	114400	63656460	8900	8910	8910	8900	200
445	20231129	114300	61875700	8910	8910	8910	8910	0
446	20231129	114200	61875700	8910	8910	8910	8910	0
447	20231129	114100	61875700	8910	8910	8910	8910	0
448	20231129	114000	61875700	8910	8910	8910	8910	0
449	20231129	113900	61875700	8910	8910	8910	8910	0
450	20231129	113800	61875700	8910	8910	8910	8910	0
451	20231129	113700	61875700	8910	8910	8910	8910	0
452	20231129	113600	61875700	8910	8910	8910	8910	0
453	20231129	113500	61875700	8910	8910	8910	8910	0
454	20231129	113400	61875700	8910	8910	8910	8910	0
455	20231129	113300	61875700	8910	8910	8910	8910	0
456	20231129	113200	61875700	8910	8910	8910	8910	0
457	20231129	113100	61875700	8910	8910	8910	8910	0
458	20231129	113000	61875700	8910	8910	8910	8910	10
459	20231129	112900	61786600	8910	8910	8910	8910	182
460	20231129	112800	60164980	8920	8920	8920	8920	0
461	20231129	112700	60164980	8920	8920	8920	8920	0
462	20231129	112600	60164980	8920	8920	8920	8920	0
463	20231129	112500	60164980	8920	8920	8920	8920	0
464	20231129	112400	60164980	8920	8920	8920	8920	0
465	20231129	112300	60164980	8920	8920	8920	8920	0
466	20231129	112200	60164980	8920	8910	8920	8910	168
467	20231129	112100	58668000	8920	8920	8920	8920	39
468	20231129	112000	58320120	8920	8920	8920	8920	0
469	20231129	111900	58320120	8920	8920	8920	8920	0
470	20231129	111800	58320120	8920	8920	8920	8920	9
471	20231129	111700	58239840	8920	8920	8920	8920	0
472	20231129	111600	58239840	8920	8920	8920	8920	0
473	20231129	111500	58239840	8920	8920	8920	8920	1
474	20231129	111400	58230920	8950	8950	8950	8950	0
475	20231129	111300	58230920	8950	8950	8950	8950	0
476	20231129	111200	58230920	8950	8950	8950	8950	0
477	20231129	111100	58230920	8950	8950	8950	8950	0
478	20231129	111000	58230920	8950	8950	8950	8950	0
479	20231129	110900	58230920	8950	8950	8950	8950	0
480	20231129	110800	58230920	8950	8950	8950	8950	0
481	20231129	110700	58230920	8950	8950	8950	8950	0
482	20231129	110600	58230920	8950	8950	8950	8950	1
483	20231129	110500	58221970	8950	8950	8950	8950	0
484	20231129	110400	58221970	8950	8950	8950	8950	0
485	20231129	110300	58221970	8950	8920	8950	8920	500
486	20231129	110200	53760370	8910	8910	8910	8910	0
487	20231129	110100	53760370	8910	8910	8910	8910	0
488	20231129	110000	53760370	8910	8910	8910	8910	29
489	20231129	105900	53501980	8910	8910	8910	8910	0
490	20231129	105800	53501980	8910	8910	8910	8910	0
491	20231129	105700	53501980	8910	8910	8910	8910	0
492	20231129	105600	53501980	8910	8910	8910	8910	0
493	20231129	105500	53501980	8910	8910	8910	8910	0
494	20231129	105400	53501980	8910	8910	8910	8910	1
495	20231129	105300	53493070	8940	8940	8940	8940	0
496	20231129	105200	53493070	8940	8940	8940	8940	0
497	20231129	105100	53493070	8940	8940	8940	8940	0
498	20231129	105000	53493070	8940	8940	8940	8940	0
499	20231129	104900	53493070	8940	8940	8940	8940	30
500	20231129	104800	53224870	8940	8930	8950	8930	25
501	20231129	104700	53001360	8930	8930	8930	8930	100
502	20231129	104600	52108360	8930	8930	8930	8930	0
503	20231129	104500	52108360	8930	8930	8930	8930	0
504	20231129	104400	52108360	8930	8930	8930	8930	0
505	20231129	104300	52108360	8930	8930	8930	8930	0
506	20231129	104200	52108360	8930	8930	8930	8930	23
507	20231129	104100	51902970	8930	8930	8930	8930	0
508	20231129	104000	51902970	8930	8930	8930	8930	0
509	20231129	103900	51902970	8930	8930	8930	8930	0
510	20231129	103800	51902970	8930	8930	8930	8930	3
511	20231129	103700	51876180	8910	8910	8910	8910	8
512	20231129	103600	51804900	8910	8910	8910	8910	1
513	20231129	103500	51795990	8910	8910	8910	8910	50
514	20231129	103400	51350490	8910	8910	8910	8910	271
515	20231129	103300	48935880	8900	8900	8900	8900	0
516	20231129	103200	48935880	8900	8900	8900	8900	100
517	20231129	103100	48045880	8900	8900	8900	8900	0
518	20231129	103000	48045880	8900	8900	8900	8900	0
519	20231129	102900	48045880	8900	8900	8900	8900	0
520	20231129	102800	48045880	8900	8900	8900	8900	100
521	20231129	102700	47155880	8900	8900	8900	8900	0
522	20231129	102600	47155880	8900	8900	8900	8900	0
523	20231129	102500	47155880	8900	8900	8900	8900	0
524	20231129	102400	47155880	8900	8900	8900	8900	5
525	20231129	102300	47111380	8900	8900	8900	8900	0
526	20231129	102200	47111380	8900	8900	8900	8900	0
527	20231129	102100	47111380	8900	8900	8900	8900	5
528	20231129	102000	47066880	8910	8910	8910	8910	0
529	20231129	101900	47066880	8910	8910	8910	8910	0
530	20231129	101800	47066880	8910	8910	8910	8910	0
531	20231129	101700	47066880	8910	8910	8910	8910	0
532	20231129	101600	47066880	8910	8910	8910	8910	1
533	20231129	101500	47057970	8860	8860	8860	8860	0
534	20231129	101400	47057970	8860	8860	8860	8860	0
535	20231129	101300	47057970	8860	8860	8860	8860	0
536	20231129	101200	47057970	8860	8860	8860	8860	0
537	20231129	101100	47057970	8860	8900	8900	8860	487
538	20231129	101000	42739110	8900	8900	8900	8900	0
539	20231129	100900	42739110	8900	8900	8900	8900	2
540	20231129	100800	42721310	8900	8900	8900	8900	0
541	20231129	100700	42721310	8900	8900	8900	8900	0
542	20231129	100600	42721310	8900	8900	8900	8900	0
543	20231129	100500	42721310	8900	8900	8900	8900	0
544	20231129	100400	42721310	8900	8900	8900	8900	0
545	20231129	100300	42721310	8900	8900	8900	8900	0
546	20231129	100200	42721310	8900	8900	8900	8900	0
547	20231129	100100	42721310	8900	8900	8900	8900	0
548	20231129	100000	42721310	8900	8900	8900	8900	10
549	20231129	095900	42632310	8900	8900	8900	8900	0
550	20231129	095800	42632310	8900	8900	8900	8900	0
551	20231129	095700	42632310	8900	8900	8900	8900	50
552	20231129	095600	42187310	8910	8910	8910	8910	0
553	20231129	095500	42187310	8910	8910	8910	8910	50
554	20231129	095400	41741810	8910	8910	8910	8910	0
555	20231129	095300	41741810	8910	8910	8910	8910	0
556	20231129	095200	41741810	8910	8910	8910	8910	0
557	20231129	095100	41741810	8910	8890	8910	8890	2
558	20231129	095000	41724010	8890	8890	8890	8890	0
559	20231129	094900	41724010	8890	8890	8890	8890	0
560	20231129	094800	41724010	8890	8890	8890	8890	300
561	20231129	094700	39057010	8890	8890	8890	8890	3
562	20231129	094600	39030340	8890	8890	8890	8890	5
563	20231129	094500	38985890	8860	8860	8860	8860	0
564	20231129	094400	38985890	8860	8860	8860	8860	0
565	20231129	094300	38985890	8860	8860	8860	8860	0
566	20231129	094200	38985890	8860	8870	8870	8860	100
567	20231129	094100	38099190	8890	8890	8890	8890	12
568	20231129	094000	37992510	8890	8890	8890	8890	90
569	20231129	093900	37192410	8890	8890	8890	8890	0
570	20231129	093800	37192410	8890	8890	8890	8890	200
571	20231129	093700	35414410	8890	8890	8890	8890	197
572	20231129	093600	33663080	8890	8890	8890	8890	30
573	20231129	093500	33396380	8870	8860	8870	8860	23
574	20231129	093400	33192400	8860	8860	8860	8860	20
575	20231129	093300	33015200	8870	8870	8870	8870	0
576	20231129	093200	33015200	8870	8870	8870	8870	1
577	20231129	093100	33006330	8840	8840	8840	8840	0
578	20231129	093000	33006330	8840	8840	8840	8840	0
579	20231129	092900	33006330	8840	8840	8840	8840	0
580	20231129	092800	33006330	8840	8840	8840	8840	0
581	20231129	092700	33006330	8840	8840	8840	8840	200
582	20231129	092600	31238330	8840	8840	8840	8840	0
583	20231129	092500	31238330	8840	8840	8840	8840	41
584	20231129	092400	30875890	8840	8840	8840	8840	0
585	20231129	092300	30875890	8840	8840	8840	8840	0
586	20231129	092200	30875890	8840	8840	8840	8840	0
587	20231129	092100	30875890	8840	8840	8840	8840	0
588	20231129	092000	30875890	8840	8840	8840	8840	0
589	20231129	091900	30875890	8840	8840	8840	8840	99
590	20231129	091800	30000730	8810	8810	8810	8810	13
591	20231129	091700	29886200	8810	8820	8820	8810	630
592	20231129	091600	24332400	8820	8840	8840	8820	400
593	20231129	091500	20800400	8810	8810	8810	8810	0
594	20231129	091400	20800400	8810	8810	8810	8810	0
595	20231129	091300	20800400	8810	8810	8810	8810	0
596	20231129	091200	20800400	8810	8810	8810	8810	0
597	20231129	091100	20800400	8810	8810	8810	8810	0
598	20231129	091000	20800400	8810	8810	8810	8810	841
599	20231129	090900	13391190	8810	8810	8810	8810	610
600	20231129	090800	8017090	8830	8830	8830	8830	17
601	20231129	090700	7866980	8850	8850	8850	8850	0
602	20231129	090600	7866980	8850	8850	8850	8850	10
603	20231129	090500	7778480	8850	8880	8880	8850	292
604	20231129	090400	5190570	8890	8910	8910	8890	4
605	20231129	090300	5154950	8910	8960	8960	8910	111
606	20231129	090200	4163450	8950	8990	9040	8950	132
607	20231129	090100	2971840	8950	9000	9050	8950	49
608	20231129	090000	2531950	8950	9120	9120	8950	281