KissMeData/043650/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	192400	316015450	5530	5530	5530	5530	647
3	20231129	192300	316015450	5530	5530	5530	5530	0
4	20231129	192200	316015450	5530	5530	5530	5530	0
5	20231129	192100	316015450	5530	5530	5530	5530	0
6	20231129	192000	316015450	5530	5530	5530	5530	0
7	20231129	191900	316015450	5530	5530	5530	5530	0
8	20231129	191800	316015450	5530	5530	5530	5530	0
9	20231129	191700	316015450	5530	5530	5530	5530	0
10	20231129	191600	316015450	5530	5530	5530	5530	0
11	20231129	191500	316015450	5530	5530	5530	5530	0
12	20231129	191400	316015450	5530	5530	5530	5530	0
13	20231129	191300	316015450	5530	5530	5530	5530	0
14	20231129	191200	316015450	5530	5530	5530	5530	0
15	20231129	191100	316015450	5530	5530	5530	5530	0
16	20231129	191000	316015450	5530	5530	5530	5530	0
17	20231129	190900	316015450	5530	5530	5530	5530	0
18	20231129	190800	316015450	5530	5530	5530	5530	0
19	20231129	190700	316015450	5530	5530	5530	5530	0
20	20231129	190600	316015450	5530	5530	5530	5530	0
21	20231129	190500	316015450	5530	5530	5530	5530	0
22	20231129	190400	316015450	5530	5530	5530	5530	0
23	20231129	190300	316015450	5530	5530	5530	5530	0
24	20231129	190200	316015450	5530	5530	5530	5530	0
25	20231129	190100	316015450	5530	5530	5530	5530	0
26	20231129	190000	316015450	5530	5530	5530	5530	0
27	20231129	185900	316015450	5530	5530	5530	5530	0
28	20231129	185800	316015450	5530	5530	5530	5530	0
29	20231129	185700	316015450	5530	5530	5530	5530	0
30	20231129	185600	316015450	5530	5530	5530	5530	0
31	20231129	185500	316015450	5530	5530	5530	5530	0
32	20231129	185400	316015450	5530	5530	5530	5530	647
33	20231129	185300	316015450	5530	5530	5530	5530	0
34	20231129	185200	316015450	5530	5530	5530	5530	0
35	20231129	185100	316015450	5530	5530	5530	5530	0
36	20231129	185000	316015450	5530	5530	5530	5530	0
37	20231129	184900	316015450	5530	5530	5530	5530	0
38	20231129	184800	316015450	5530	5530	5530	5530	0
39	20231129	184700	316015450	5530	5530	5530	5530	0
40	20231129	184600	316015450	5530	5530	5530	5530	0
41	20231129	184500	316015450	5530	5530	5530	5530	0
42	20231129	184400	316015450	5530	5530	5530	5530	0
43	20231129	184300	316015450	5530	5530	5530	5530	0
44	20231129	184200	316015450	5530	5530	5530	5530	0
45	20231129	184100	316015450	5530	5530	5530	5530	0
46	20231129	184000	316015450	5530	5530	5530	5530	0
47	20231129	183900	316015450	5530	5530	5530	5530	0
48	20231129	183800	316015450	5530	5530	5530	5530	0
49	20231129	183700	316015450	5530	5530	5530	5530	0
50	20231129	183600	316015450	5530	5530	5530	5530	0
51	20231129	183500	316015450	5530	5530	5530	5530	0
52	20231129	183400	316015450	5530	5530	5530	5530	0
53	20231129	183300	316015450	5530	5530	5530	5530	0
54	20231129	183200	316015450	5530	5530	5530	5530	0
55	20231129	183100	316015450	5530	5530	5530	5530	0
56	20231129	183000	316015450	5530	5530	5530	5530	0
57	20231129	182900	316015450	5530	5530	5530	5530	0
58	20231129	182800	316015450	5530	5530	5530	5530	0
59	20231129	182700	316015450	5530	5530	5530	5530	0
60	20231129	182600	316015450	5530	5530	5530	5530	0
61	20231129	182500	316015450	5530	5530	5530	5530	0
62	20231129	182400	316015450	5530	5530	5530	5530	647
63	20231129	182300	316015450	5530	5530	5530	5530	0
64	20231129	182200	316015450	5530	5530	5530	5530	0
65	20231129	182100	316015450	5530	5530	5530	5530	0
66	20231129	182000	316015450	5530	5530	5530	5530	0
67	20231129	181900	316015450	5530	5530	5530	5530	0
68	20231129	181800	316015450	5530	5530	5530	5530	0
69	20231129	181700	316015450	5530	5530	5530	5530	0
70	20231129	181600	316015450	5530	5530	5530	5530	0
71	20231129	181500	316015450	5530	5530	5530	5530	0
72	20231129	181400	316015450	5530	5530	5530	5530	0
73	20231129	181300	316015450	5530	5530	5530	5530	0
74	20231129	181200	316015450	5530	5530	5530	5530	0
75	20231129	181100	316015450	5530	5530	5530	5530	0
76	20231129	181000	316015450	5530	5530	5530	5530	0
77	20231129	180900	316015450	5530	5530	5530	5530	0
78	20231129	180800	316015450	5530	5530	5530	5530	0
79	20231129	180700	316015450	5530	5530	5530	5530	0
80	20231129	180600	316015450	5530	5530	5530	5530	0
81	20231129	180500	316015450	5530	5530	5530	5530	0
82	20231129	180400	316015450	5530	5530	5530	5530	0
83	20231129	180300	316015450	5530	5530	5530	5530	0
84	20231129	180200	316015450	5530	5530	5530	5530	0
85	20231129	180100	316015450	5530	5530	5530	5530	0
86	20231129	180000	316015450	5530	5530	5530	5530	0
87	20231129	175900	316015450	5530	5530	5530	5530	0
88	20231129	175800	316015450	5530	5530	5530	5530	0
89	20231129	175700	316015450	5530	5530	5530	5530	0
90	20231129	175600	316015450	5530	5530	5530	5530	0
91	20231129	175500	316015450	5530	5530	5530	5530	0
92	20231129	175400	316015450	5530	5530	5530	5530	647
93	20231129	175300	316015450	5530	5530	5530	5530	0
94	20231129	175200	316015450	5530	5530	5530	5530	0
95	20231129	175100	316015450	5530	5530	5530	5530	0
96	20231129	175000	316015450	5530	5530	5530	5530	0
97	20231129	174900	316015450	5530	5530	5530	5530	0
98	20231129	174800	316015450	5530	5530	5530	5530	0
99	20231129	174700	316015450	5530	5530	5530	5530	0
100	20231129	174600	316015450	5530	5530	5530	5530	0
101	20231129	174500	316015450	5530	5530	5530	5530	0
102	20231129	174400	316015450	5530	5530	5530	5530	0
103	20231129	174300	316015450	5530	5530	5530	5530	0
104	20231129	174200	316015450	5530	5530	5530	5530	0
105	20231129	174100	316015450	5530	5530	5530	5530	0
106	20231129	174000	316015450	5530	5530	5530	5530	0
107	20231129	173900	316015450	5530	5530	5530	5530	0
108	20231129	173800	316015450	5530	5530	5530	5530	0
109	20231129	173700	316015450	5530	5530	5530	5530	0
110	20231129	173600	316015450	5530	5530	5530	5530	0
111	20231129	173500	316015450	5530	5530	5530	5530	0
112	20231129	173400	316015450	5530	5530	5530	5530	0
113	20231129	173300	316015450	5530	5530	5530	5530	0
114	20231129	173200	316015450	5530	5530	5530	5530	0
115	20231129	173100	316015450	5530	5530	5530	5530	0
116	20231129	173000	316015450	5530	5530	5530	5530	0
117	20231129	172900	316015450	5530	5530	5530	5530	0
118	20231129	172800	316015450	5530	5530	5530	5530	0
119	20231129	172700	316015450	5530	5530	5530	5530	0
120	20231129	172600	316015450	5530	5530	5530	5530	0
121	20231129	172500	316015450	5530	5530	5530	5530	0
122	20231129	172400	316015450	5530	5530	5530	5530	647
123	20231129	172300	316015450	5530	5530	5530	5530	0
124	20231129	172200	316015450	5530	5530	5530	5530	0
125	20231129	172100	316015450	5530	5530	5530	5530	0
126	20231129	172000	316015450	5530	5530	5530	5530	0
127	20231129	171900	316015450	5530	5530	5530	5530	0
128	20231129	171800	316015450	5530	5530	5530	5530	0
129	20231129	171700	316015450	5530	5530	5530	5530	0
130	20231129	171600	316015450	5530	5530	5530	5530	0
131	20231129	171500	316015450	5530	5530	5530	5530	0
132	20231129	171400	316015450	5530	5530	5530	5530	0
133	20231129	171300	316015450	5530	5530	5530	5530	0
134	20231129	171200	316015450	5530	5530	5530	5530	0
135	20231129	171100	316015450	5530	5530	5530	5530	0
136	20231129	171000	316015450	5530	5530	5530	5530	0
137	20231129	170900	316015450	5530	5530	5530	5530	0
138	20231129	170800	316015450	5530	5530	5530	5530	0
139	20231129	170700	316015450	5530	5530	5530	5530	0
140	20231129	170600	316015450	5530	5530	5530	5530	0
141	20231129	170500	316015450	5530	5530	5530	5530	0
142	20231129	170400	316015450	5530	5530	5530	5530	0
143	20231129	170300	316015450	5530	5530	5530	5530	0
144	20231129	170200	316015450	5530	5530	5530	5530	0
145	20231129	170100	316015450	5530	5530	5530	5530	0
146	20231129	170000	316015450	5530	5530	5530	5530	0
147	20231129	165900	316015450	5530	5530	5530	5530	0
148	20231129	165800	316015450	5530	5530	5530	5530	0
149	20231129	165700	316015450	5530	5530	5530	5530	0
150	20231129	165600	316015450	5530	5530	5530	5530	0
151	20231129	165500	316015450	5530	5530	5530	5530	0
152	20231129	165400	316015450	5530	5530	5530	5530	647
153	20231129	165300	316015450	5530	5530	5530	5530	0
154	20231129	165200	316015450	5530	5530	5530	5530	0
155	20231129	165100	316015450	5530	5530	5530	5530	0
156	20231129	165000	316015450	5530	5530	5530	5530	0
157	20231129	164900	316015450	5530	5530	5530	5530	0
158	20231129	164800	316015450	5530	5530	5530	5530	0
159	20231129	164700	316015450	5530	5530	5530	5530	0
160	20231129	164600	316015450	5530	5530	5530	5530	0
161	20231129	164500	316015450	5530	5530	5530	5530	0
162	20231129	164400	316015450	5530	5530	5530	5530	0
163	20231129	164300	316015450	5530	5530	5530	5530	0
164	20231129	164200	316015450	5530	5530	5530	5530	0
165	20231129	164100	316015450	5530	5530	5530	5530	0
166	20231129	164000	316015450	5530	5530	5530	5530	0
167	20231129	163900	316015450	5530	5530	5530	5530	0
168	20231129	163800	316015450	5530	5530	5530	5530	0
169	20231129	163700	316015450	5530	5530	5530	5530	0
170	20231129	163600	316015450	5530	5530	5530	5530	0
171	20231129	163500	316015450	5530	5530	5530	5530	0
172	20231129	163400	316015450	5530	5530	5530	5530	0
173	20231129	163300	316015450	5530	5530	5530	5530	0
174	20231129	163200	316015450	5530	5530	5530	5530	0
175	20231129	163100	316015450	5530	5530	5530	5530	0
176	20231129	163000	316015450	5530	5530	5530	5530	0
177	20231129	162900	316015450	5530	5530	5530	5530	0
178	20231129	162800	316015450	5530	5530	5530	5530	0
179	20231129	162700	316015450	5530	5530	5530	5530	0
180	20231129	162600	316015450	5530	5530	5530	5530	0
181	20231129	162500	316015450	5530	5530	5530	5530	0
182	20231129	162400	316015450	5530	5530	5530	5530	647
183	20231129	162300	316015450	5530	5530	5530	5530	0
184	20231129	162200	316015450	5530	5530	5530	5530	0
185	20231129	162100	316015450	5530	5530	5530	5530	0
186	20231129	162000	316015450	5530	5530	5530	5530	0
187	20231129	161900	316015450	5530	5530	5530	5530	0
188	20231129	161800	316015450	5530	5530	5530	5530	0
189	20231129	161700	316015450	5530	5530	5530	5530	0
190	20231129	161600	316015450	5530	5530	5530	5530	0
191	20231129	161500	316015450	5530	5530	5530	5530	0
192	20231129	161400	316015450	5530	5530	5530	5530	0
193	20231129	161300	316015450	5530	5530	5530	5530	0
194	20231129	161200	316015450	5530	5530	5530	5530	0
195	20231129	161100	316015450	5530	5530	5530	5530	0
196	20231129	161000	316015450	5530	5530	5530	5530	0
197	20231129	160900	316015450	5530	5530	5530	5530	0
198	20231129	160800	316015450	5530	5530	5530	5530	0
199	20231129	160700	316015450	5530	5530	5530	5530	0
200	20231129	160600	316015450	5530	5530	5530	5530	0
201	20231129	160500	316015450	5530	5530	5530	5530	0
202	20231129	160400	316015450	5530	5530	5530	5530	0
203	20231129	160300	316015450	5530	5530	5530	5530	0
204	20231129	160200	316015450	5530	5530	5530	5530	0
205	20231129	160100	316015450	5530	5530	5530	5530	0
206	20231129	160000	316015450	5530	5530	5530	5530	0
207	20231129	155900	316015450	5530	5530	5530	5530	0
208	20231129	155800	316015450	5530	5530	5530	5530	0
209	20231129	155700	316015450	5530	5530	5530	5530	0
210	20231129	155600	316015450	5530	5530	5530	5530	0
211	20231129	155500	316015450	5530	5530	5530	5530	0
212	20231129	155400	316015450	5530	5530	5530	5530	647
213	20231129	155300	316015450	5530	5530	5530	5530	0
214	20231129	155200	316015450	5530	5530	5530	5530	0
215	20231129	155100	316015450	5530	5530	5530	5530	0
216	20231129	155000	316015450	5530	5530	5530	5530	0
217	20231129	154900	316015450	5530	5530	5530	5530	0
218	20231129	154800	316015450	5530	5530	5530	5530	0
219	20231129	154700	316015450	5530	5530	5530	5530	0
220	20231129	154600	316015450	5530	5530	5530	5530	0
221	20231129	154500	316015450	5530	5530	5530	5530	0
222	20231129	154400	316015450	5530	5530	5530	5530	0
223	20231129	154300	316015450	5530	5530	5530	5530	0
224	20231129	154200	316015450	5530	5530	5530	5530	0
225	20231129	154100	316015450	5530	5530	5530	5530	0
226	20231129	154000	316015450	5530	5530	5530	5530	0
227	20231129	153900	316015450	5530	5530	5530	5530	0
228	20231129	153800	316015450	5530	5530	5530	5530	0
229	20231129	153700	316015450	5530	5530	5530	5530	0
230	20231129	153600	316015450	5530	5530	5530	5530	0
231	20231129	153500	316015450	5530	5530	5530	5530	0
232	20231129	153400	316015450	5530	5530	5530	5530	0
233	20231129	153300	316015450	5530	5530	5530	5530	0
234	20231129	153200	316015450	5530	5530	5530	5530	0
235	20231129	153100	316015450	5530	5530	5530	5530	0
236	20231129	153000	316015450	5530	5530	5530	5530	647
237	20231129	152900	312437540	5540	5540	5540	5540	0
238	20231129	152800	312437540	5540	5540	5540	5540	0
239	20231129	152700	312437540	5540	5540	5540	5540	0
240	20231129	152600	312437540	5540	5540	5540	5540	0
241	20231129	152500	312437540	5540	5540	5540	5540	0
242	20231129	152400	312437540	5540	5540	5540	5540	0
243	20231129	152300	312437540	5540	5540	5540	5540	0
244	20231129	152200	312437540	5540	5540	5540	5540	0
245	20231129	152100	312437540	5540	5540	5540	5540	0
246	20231129	152000	312437540	5540	5540	5540	5540	0
247	20231129	151900	312437540	5540	5530	5540	5530	90
248	20231129	151800	311939630	5530	5530	5530	5530	159
249	20231129	151700	311060360	5530	5520	5530	5520	453
250	20231129	151600	308555660	5530	5530	5530	5520	1305
251	20231129	151500	301345060	5520	5520	5530	5520	711
252	20231129	151400	297419340	5530	5530	5530	5530	2
253	20231129	151300	297408280	5540	5540	5540	5540	10
254	20231129	151200	297352880	5520	5520	5520	5520	0
255	20231129	151100	297352880	5520	5520	5520	5520	2
256	20231129	151000	297341840	5520	5520	5520	5520	1
257	20231129	150900	297336320	5520	5530	5530	5520	100
258	20231129	150800	296784150	5540	5540	5540	5540	7
259	20231129	150700	296745370	5520	5520	5520	5520	0
260	20231129	150600	296745370	5520	5520	5520	5520	0
261	20231129	150500	296745370	5520	5520	5520	5520	200
262	20231129	150400	295641370	5550	5530	5550	5520	2626
263	20231129	150300	281136020	5530	5530	5530	5530	0
264	20231129	150200	281136020	5530	5530	5530	5530	0
265	20231129	150100	281136020	5530	5530	5530	5530	0
266	20231129	150000	281136020	5530	5530	5530	5530	0
267	20231129	145900	281136020	5530	5530	5530	5530	0
268	20231129	145800	281136020	5530	5530	5530	5530	0
269	20231129	145700	281136020	5530	5530	5530	5530	0
270	20231129	145600	281136020	5530	5530	5530	5530	100
271	20231129	145500	280583020	5520	5520	5520	5520	205
272	20231129	145400	279451420	5520	5530	5530	5520	36
273	20231129	145300	279252690	5530	5510	5530	5510	16
274	20231129	145200	279164430	5520	5520	5520	5520	77
275	20231129	145100	278739390	5520	5520	5520	5520	6
276	20231129	145000	278706270	5510	5520	5520	5510	4013
277	20231129	144900	256569840	5530	5530	5530	5530	5
278	20231129	144800	256542190	5520	5520	5520	5520	26
279	20231129	144700	256398670	5540	5540	5540	5540	20
280	20231129	144600	256287870	5540	5540	5540	5540	2
281	20231129	144500	256276790	5540	5540	5540	5540	20
282	20231129	144400	256165990	5540	5540	5540	5540	3
283	20231129	144300	256149370	5540	5530	5540	5530	2
284	20231129	144200	256138300	5520	5520	5520	5520	0
285	20231129	144100	256138300	5520	5520	5520	5520	838
286	20231129	144000	251512540	5530	5530	5530	5530	0
287	20231129	143900	251512540	5530	5530	5530	5530	1430
288	20231129	143800	243604640	5530	5530	5530	5530	500
289	20231129	143700	240839640	5540	5540	5540	5540	0
290	20231129	143600	240839640	5540	5540	5540	5540	0
291	20231129	143500	240839640	5540	5540	5540	5540	0
292	20231129	143400	240839640	5540	5540	5540	5540	0
293	20231129	143300	240839640	5540	5540	5540	5540	0
294	20231129	143200	240839640	5540	5550	5550	5540	1433
295	20231129	143100	232899820	5550	5550	5550	5550	0
296	20231129	143000	232899820	5550	5550	5550	5550	100
297	20231129	142900	232344820	5540	5540	5540	5540	0
298	20231129	142800	232344820	5540	5540	5540	5540	0
299	20231129	142700	232344820	5540	5550	5550	5540	31
300	20231129	142600	232173070	5540	5540	5550	5540	1178
301	20231129	142500	225645950	5540	5540	5540	5540	1
302	20231129	142400	225640410	5530	5530	5530	5530	554
303	20231129	142300	222576790	5550	5550	5550	5550	0
304	20231129	142200	222576790	5550	5550	5550	5550	0
305	20231129	142100	222576790	5550	5550	5550	5550	0
306	20231129	142000	222576790	5550	5550	5550	5550	0
307	20231129	141900	222576790	5550	5550	5550	5550	0
308	20231129	141800	222576790	5550	5550	5550	5550	0
309	20231129	141700	222576790	5550	5550	5550	5550	0
310	20231129	141600	222576790	5550	5550	5550	5550	0
311	20231129	141500	222576790	5550	5550	5550	5550	0
312	20231129	141400	222576790	5550	5550	5550	5550	152
313	20231129	141300	221733190	5540	5540	5540	5540	0
314	20231129	141200	221733190	5540	5540	5540	5540	0
315	20231129	141100	221733190	5540	5540	5540	5540	0
316	20231129	141000	221733190	5540	5540	5540	5540	0
317	20231129	140900	221733190	5540	5540	5540	5540	123
318	20231129	140800	221051770	5540	5540	5540	5540	94
319	20231129	140700	220531010	5540	5540	5540	5540	0
320	20231129	140600	220531010	5540	5540	5540	5540	50
321	20231129	140500	220254010	5540	5540	5540	5540	3
322	20231129	140400	220237390	5530	5530	5530	5530	100
323	20231129	140300	219684390	5530	5530	5530	5530	0
324	20231129	140200	219684390	5530	5530	5530	5530	4
325	20231129	140100	219662270	5540	5540	5540	5540	0
326	20231129	140000	219662270	5540	5540	5540	5540	615
327	20231129	135900	216255170	5550	5550	5550	5550	1
328	20231129	135800	216249620	5540	5550	5550	5540	3
329	20231129	135700	216232990	5540	5540	5540	5540	1
330	20231129	135600	216227450	5530	5530	5530	5530	0
331	20231129	135500	216227450	5530	5540	5540	5530	1299
332	20231129	135400	209031090	5550	5550	5550	5550	0
333	20231129	135300	209031090	5550	5550	5550	5550	0
334	20231129	135200	209031090	5550	5550	5550	5550	1
335	20231129	135100	209025540	5550	5550	5550	5550	0
336	20231129	135000	209025540	5550	5550	5550	5550	205
337	20231129	134900	207887790	5560	5560	5560	5560	0
338	20231129	134800	207887790	5560	5550	5560	5550	2
339	20231129	134700	207876680	5550	5550	5550	5550	1615
340	20231129	134600	198913430	5560	5560	5560	5560	0
341	20231129	134500	198913430	5560	5560	5560	5560	0
342	20231129	134400	198913430	5560	5560	5560	5560	2
343	20231129	134300	198902310	5560	5560	5560	5560	41
344	20231129	134200	198674350	5560	5560	5560	5560	1064
345	20231129	134100	192758510	5560	5560	5560	5560	0
346	20231129	134000	192758510	5560	5570	5570	5560	500
347	20231129	133900	189976010	5560	5560	5560	5560	1001
348	20231129	133800	184410450	5570	5570	5570	5570	0
349	20231129	133700	184410450	5570	5560	5570	5560	32
350	20231129	133600	184232520	5560	5560	5560	5560	1
351	20231129	133500	184226960	5560	5560	5560	5560	10
352	20231129	133400	184171360	5570	5570	5570	5560	174
353	20231129	133300	183202210	5570	5570	5570	5570	300
354	20231129	133200	181531210	5570	5570	5570	5570	0
355	20231129	133100	181531210	5570	5570	5570	5570	0
356	20231129	133000	181531210	5570	5570	5570	5570	0
357	20231129	132900	181531210	5570	5560	5570	5560	124
358	20231129	132800	180840580	5560	5560	5560	5560	0
359	20231129	132700	180840580	5560	5560	5560	5560	1200
360	20231129	132600	174168580	5560	5570	5570	5560	799
361	20231129	132500	169723940	5570	5570	5570	5570	0
362	20231129	132400	169723940	5570	5570	5570	5570	20
363	20231129	132300	169612540	5570	5570	5570	5570	0
364	20231129	132200	169612540	5570	5570	5570	5570	4
365	20231129	132100	169590260	5570	5570	5570	5570	1
366	20231129	132000	169584690	5570	5570	5570	5570	50
367	20231129	131900	169306190	5560	5560	5560	5560	0
368	20231129	131800	169306190	5560	5560	5560	5560	0
369	20231129	131700	169306190	5560	5560	5560	5560	0
370	20231129	131600	169306190	5560	5560	5560	5560	1
371	20231129	131500	169300630	5560	5560	5560	5560	0
372	20231129	131400	169300630	5560	5560	5560	5560	0
373	20231129	131300	169300630	5560	5560	5560	5560	1
374	20231129	131200	169295070	5570	5570	5570	5570	2
375	20231129	131100	169283930	5560	5560	5560	5560	10
376	20231129	131000	169228330	5560	5560	5560	5560	0
377	20231129	130900	169228330	5560	5560	5560	5560	109
378	20231129	130800	168622290	5570	5570	5570	5570	0
379	20231129	130700	168622290	5570	5570	5570	5570	0
380	20231129	130600	168622290	5570	5570	5570	5570	0
381	20231129	130500	168622290	5570	5570	5570	5570	0
382	20231129	130400	168622290	5570	5570	5570	5570	15
383	20231129	130300	168538740	5570	5570	5570	5570	0
384	20231129	130200	168538740	5570	5570	5570	5570	18
385	20231129	130100	168438480	5570	5570	5570	5570	1
386	20231129	130000	168432910	5560	5560	5560	5560	162
387	20231129	125900	167532190	5560	5560	5560	5560	9
388	20231129	125800	167482150	5570	5570	5570	5570	0
389	20231129	125700	167482150	5570	5570	5570	5570	0
390	20231129	125600	167482150	5570	5570	5570	5570	0
391	20231129	125500	167482150	5570	5570	5570	5570	0
392	20231129	125400	167482150	5570	5570	5570	5570	0
393	20231129	125300	167482150	5570	5570	5570	5570	0
394	20231129	125200	167482150	5570	5580	5580	5570	353
395	20231129	125100	165514140	5570	5570	5570	5570	6
396	20231129	125000	165480720	5570	5570	5570	5570	0
397	20231129	124900	165480720	5570	5570	5570	5570	2
398	20231129	124800	165469580	5570	5570	5570	5570	0
399	20231129	124700	165469580	5570	5570	5570	5570	0
400	20231129	124600	165469580	5570	5570	5570	5570	9
401	20231129	124500	165419450	5580	5580	5580	5580	0
402	20231129	124400	165419450	5580	5580	5580	5580	1
403	20231129	124300	165413870	5560	5570	5570	5560	1362
404	20231129	124200	157840370	5580	5580	5580	5580	0
405	20231129	124100	157840370	5580	5580	5580	5580	0
406	20231129	124000	157840370	5580	5580	5580	5580	0
407	20231129	123900	157840370	5580	5580	5580	5580	0
408	20231129	123800	157840370	5580	5570	5580	5570	70
409	20231129	123700	157450450	5560	5560	5560	5560	0
410	20231129	123600	157450450	5560	5560	5560	5560	0
411	20231129	123500	157450450	5560	5570	5570	5560	986
412	20231129	123400	151966490	5570	5570	5570	5570	1
413	20231129	123300	151960920	5580	5580	5580	5580	0
414	20231129	123200	151960920	5580	5580	5580	5580	0
415	20231129	123100	151960920	5580	5580	5580	5580	0
416	20231129	123000	151960920	5580	5580	5580	5580	0
417	20231129	122900	151960920	5580	5580	5580	5580	0
418	20231129	122800	151960920	5580	5580	5580	5580	0
419	20231129	122700	151960920	5580	5580	5580	5580	1
420	20231129	122600	151955340	5570	5570	5570	5570	0
421	20231129	122500	151955340	5570	5570	5570	5570	121
422	20231129	122400	151281370	5570	5570	5570	5570	39
423	20231129	122300	151064140	5570	5570	5570	5570	173
424	20231129	122200	150100530	5580	5580	5580	5580	0
425	20231129	122100	150100530	5580	5580	5580	5580	0
426	20231129	122000	150100530	5580	5580	5580	5580	10
427	20231129	121900	150044730	5570	5570	5570	5570	0
428	20231129	121800	150044730	5570	5570	5570	5570	0
429	20231129	121700	150044730	5570	5570	5570	5570	5
430	20231129	121600	150016880	5570	5570	5570	5570	100
431	20231129	121500	149459880	5570	5570	5570	5570	0
432	20231129	121400	149459880	5570	5570	5570	5570	122
433	20231129	121300	148780340	5580	5580	5580	5580	0
434	20231129	121200	148780340	5580	5580	5580	5580	1
435	20231129	121100	148774760	5580	5580	5580	5580	71
436	20231129	121000	148378580	5590	5590	5590	5590	40
437	20231129	120900	148154980	5590	5590	5590	5590	0
438	20231129	120800	148154980	5590	5590	5590	5590	0
439	20231129	120700	148154980	5590	5590	5590	5590	0
440	20231129	120600	148154980	5590	5590	5590	5590	0
441	20231129	120500	148154980	5590	5590	5590	5590	1
442	20231129	120400	148149390	5580	5580	5580	5580	0
443	20231129	120300	148149390	5580	5580	5580	5580	0
444	20231129	120200	148149390	5580	5580	5580	5580	4
445	20231129	120100	148127070	5580	5580	5580	5580	46
446	20231129	120000	147870390	5570	5570	5570	5570	1
447	20231129	115900	147864820	5580	5580	5580	5580	50
448	20231129	115800	147585820	5580	5580	5580	5580	0
449	20231129	115700	147585820	5580	5580	5580	5580	4
450	20231129	115600	147563500	5590	5590	5590	5590	0
451	20231129	115500	147563500	5590	5590	5590	5590	0
452	20231129	115400	147563500	5590	5590	5590	5590	17
453	20231129	115300	147468470	5590	5590	5590	5590	0
454	20231129	115200	147468470	5590	5590	5590	5590	0
455	20231129	115100	147468470	5590	5590	5590	5590	0
456	20231129	115000	147468470	5590	5590	5590	5590	0
457	20231129	114900	147468470	5590	5590	5590	5590	0
458	20231129	114800	147468470	5590	5590	5590	5590	0
459	20231129	114700	147468470	5590	5590	5590	5590	0
460	20231129	114600	147468470	5590	5590	5590	5590	0
461	20231129	114500	147468470	5590	5590	5590	5590	500
462	20231129	114400	144673470	5590	5590	5590	5590	0
463	20231129	114300	144673470	5590	5590	5590	5590	0
464	20231129	114200	144673470	5590	5590	5590	5590	3
465	20231129	114100	144656700	5590	5590	5590	5590	0
466	20231129	114000	144656700	5590	5590	5590	5590	0
467	20231129	113900	144656700	5590	5590	5590	5590	0
468	20231129	113800	144656700	5590	5590	5590	5590	1
469	20231129	113700	144651110	5570	5570	5570	5570	0
470	20231129	113600	144651110	5570	5570	5570	5570	533
471	20231129	113500	141682300	5590	5590	5590	5590	26
472	20231129	113400	141536960	5590	5590	5590	5590	66
473	20231129	113300	141168020	5590	5590	5590	5590	0
474	20231129	113200	141168020	5590	5580	5590	5580	3
475	20231129	113100	141151260	5580	5580	5580	5580	0
476	20231129	113000	141151260	5580	5580	5580	5580	1
477	20231129	112900	141145680	5580	5580	5590	5580	5
478	20231129	112800	141117770	5570	5580	5580	5570	23
479	20231129	112700	140989530	5580	5580	5580	5580	0
480	20231129	112600	140989530	5580	5580	5580	5580	4
481	20231129	112500	140967210	5580	5570	5580	5570	102
482	20231129	112400	140399050	5570	5570	5570	5570	0
483	20231129	112300	140399050	5570	5570	5570	5570	9
484	20231129	112200	140348920	5560	5560	5560	5560	500
485	20231129	112100	137568920	5580	5580	5580	5580	0
486	20231129	112000	137568920	5580	5580	5580	5580	1
487	20231129	111900	137563340	5560	5560	5560	5560	0
488	20231129	111800	137563340	5560	5560	5560	5560	0
489	20231129	111700	137563340	5560	5560	5560	5560	200
490	20231129	111600	136451340	5560	5580	5580	5560	38
491	20231129	111500	136240040	5580	5580	5580	5580	0
492	20231129	111400	136240040	5580	5580	5580	5580	0
493	20231129	111300	136240040	5580	5580	5580	5580	0
494	20231129	111200	136240040	5580	5580	5580	5580	50
495	20231129	111100	135961040	5580	5580	5580	5580	0
496	20231129	111000	135961040	5580	5570	5580	5560	47
497	20231129	110900	135699110	5580	5580	5580	5580	0
498	20231129	110800	135699110	5580	5580	5580	5580	0
499	20231129	110700	135699110	5580	5580	5580	5580	0
500	20231129	110600	135699110	5580	5580	5580	5580	5
501	20231129	110500	135671210	5580	5580	5580	5580	0
502	20231129	110400	135671210	5580	5580	5580	5580	0
503	20231129	110300	135671210	5580	5580	5580	5580	0
504	20231129	110200	135671210	5580	5570	5580	5570	137
505	20231129	110100	134906950	5560	5560	5560	5560	0
506	20231129	110000	134906950	5560	5560	5560	5560	0
507	20231129	105900	134906950	5560	5560	5560	5560	0
508	20231129	105800	134906950	5560	5560	5560	5560	1
509	20231129	105700	134901390	5560	5570	5570	5560	2
510	20231129	105600	134890260	5560	5560	5560	5560	0
511	20231129	105500	134890260	5560	5560	5560	5560	18
512	20231129	105400	134790180	5560	5560	5560	5560	0
513	20231129	105300	134790180	5560	5570	5570	5560	27
514	20231129	105200	134639830	5580	5580	5580	5580	0
515	20231129	105100	134639830	5580	5580	5580	5580	2
516	20231129	105000	134628670	5560	5560	5560	5560	10
517	20231129	104900	134573070	5560	5560	5560	5560	0
518	20231129	104800	134573070	5560	5560	5560	5560	2
519	20231129	104700	134561950	5560	5560	5560	5560	0
520	20231129	104600	134561950	5560	5560	5560	5560	0
521	20231129	104500	134561950	5560	5570	5570	5560	50
522	20231129	104400	134283930	5560	5580	5580	5560	848
523	20231129	104300	129562300	5580	5580	5580	5580	110
524	20231129	104200	128948500	5590	5590	5590	5590	10
525	20231129	104100	128892600	5570	5570	5570	5570	113
526	20231129	104000	128263190	5560	5570	5570	5560	697
527	20231129	103900	124385900	5570	5570	5570	5570	501
528	20231129	103800	121595330	5580	5580	5580	5580	0
529	20231129	103700	121595330	5580	5580	5580	5580	1
530	20231129	103600	121589750	5570	5570	5570	5570	0
531	20231129	103500	121589750	5570	5570	5570	5570	78
532	20231129	103400	121155290	5590	5590	5590	5590	0
533	20231129	103300	121155290	5590	5590	5590	5590	0
534	20231129	103200	121155290	5590	5590	5590	5590	0
535	20231129	103100	121155290	5590	5590	5590	5590	1
536	20231129	103000	121149700	5570	5570	5570	5570	0
537	20231129	102900	121149700	5570	5570	5570	5570	0
538	20231129	102800	121149700	5570	5570	5570	5570	0
539	20231129	102700	121149700	5570	5590	5590	5570	900
540	20231129	102600	116125120	5600	5600	5600	5600	1
541	20231129	102500	116119520	5600	5600	5600	5600	0
542	20231129	102400	116119520	5600	5600	5600	5600	107
543	20231129	102300	115520320	5600	5600	5600	5600	11
544	20231129	102200	115458720	5600	5600	5600	5600	201
545	20231129	102100	114333120	5600	5600	5600	5600	301
546	20231129	102000	112647520	5600	5600	5600	5600	500
547	20231129	101900	109847520	5610	5610	5610	5610	0
548	20231129	101800	109847520	5610	5610	5610	5610	0
549	20231129	101700	109847520	5610	5610	5610	5610	0
550	20231129	101600	109847520	5610	5610	5610	5610	0
551	20231129	101500	109847520	5610	5610	5610	5610	0
552	20231129	101400	109847520	5610	5610	5610	5610	51
553	20231129	101300	109561410	5630	5620	5630	5620	10
554	20231129	101200	109505120	5620	5600	5620	5600	518
555	20231129	101100	106600210	5580	5580	5580	5580	75
556	20231129	101000	106181710	5580	5600	5600	5580	32
557	20231129	100900	106002910	5600	5600	5600	5600	0
558	20231129	100800	106002910	5600	5600	5600	5600	2
559	20231129	100700	105991710	5600	5600	5600	5600	5
560	20231129	100600	105963710	5600	5600	5600	5600	0
561	20231129	100500	105963710	5600	5570	5600	5570	290
562	20231129	100400	104347510	5580	5580	5580	5580	0
563	20231129	100300	104347510	5580	5580	5580	5580	17
564	20231129	100200	104252650	5600	5580	5600	5580	50
565	20231129	100100	103972670	5560	5560	5560	5560	0
566	20231129	100000	103972670	5560	5560	5560	5560	0
567	20231129	095900	103972670	5560	5560	5560	5560	47
568	20231129	095800	103711350	5560	5570	5570	5560	454
569	20231129	095700	101185560	5600	5600	5600	5600	0
570	20231129	095600	101185560	5600	5590	5600	5590	1354
571	20231129	095500	93616690	5590	5590	5590	5590	1
572	20231129	095400	93611100	5590	5590	5590	5590	0
573	20231129	095300	93611100	5590	5590	5590	5590	5
574	20231129	095200	93583150	5590	5590	5590	5590	240
575	20231129	095100	92241550	5590	5580	5590	5580	200
576	20231129	095000	91124940	5560	5570	5570	5560	320
577	20231129	094900	89343750	5570	5580	5580	5570	174
578	20231129	094800	88374500	5590	5590	5590	5590	0
579	20231129	094700	88374500	5590	5590	5590	5590	0
580	20231129	094600	88374500	5590	5590	5590	5590	66
581	20231129	094500	88005560	5570	5570	5570	5570	20
582	20231129	094400	87894160	5570	5570	5570	5570	460
583	20231129	094300	85331960	5570	5570	5570	5570	0
584	20231129	094200	85331960	5570	5570	5570	5570	200
585	20231129	094100	84217960	5570	5570	5570	5570	0
586	20231129	094000	84217960	5570	5570	5570	5570	0
587	20231129	093900	84217960	5570	5570	5570	5570	20
588	20231129	093800	84106560	5590	5580	5590	5580	193
589	20231129	093700	83029600	5570	5590	5590	5570	103
590	20231129	093600	82455820	5590	5580	5590	5580	80
591	20231129	093500	82009220	5580	5580	5580	5580	0
592	20231129	093400	82009220	5580	5580	5580	5580	102
593	20231129	093300	81440060	5590	5590	5590	5590	1
594	20231129	093200	81434470	5600	5600	5600	5600	1
595	20231129	093100	81428870	5570	5570	5570	5570	417
596	20231129	093000	79106180	5570	5580	5580	5570	930
597	20231129	092900	73923230	5590	5610	5610	5590	198
598	20231129	092800	72816050	5590	5590	5590	5590	0
599	20231129	092700	72816050	5590	5590	5590	5590	0
600	20231129	092600	72816050	5590	5610	5610	5590	133
601	20231129	092500	72072560	5590	5580	5590	5580	121
602	20231129	092400	71396180	5580	5580	5580	5580	17
603	20231129	092300	71301320	5580	5580	5580	5580	100
604	20231129	092200	70743320	5580	5580	5580	5580	0
605	20231129	092100	70743320	5580	5580	5580	5580	712
606	20231129	092000	66770360	5580	5580	5580	5580	17
607	20231129	091900	66675500	5580	5600	5600	5580	253
608	20231129	091800	65259470	5600	5600	5600	5600	661
609	20231129	091700	61557870	5600	5620	5620	5600	3691
610	20231129	091600	40857120	5620	5650	5650	5620	10
611	20231129	091500	40800890	5650	5640	5650	5640	261
612	20231129	091400	39326250	5650	5650	5660	5650	294
613	20231129	091300	37662490	5660	5640	5660	5640	29
614	20231129	091200	37498600	5640	5630	5640	5630	525
615	20231129	091100	34537980	5640	5630	5640	5630	101
616	20231129	091000	33969340	5620	5630	5630	5620	116
617	20231129	090900	33317250	5620	5620	5620	5620	508
618	20231129	090800	30462290	5620	5620	5620	5620	150
619	20231129	090700	29619290	5620	5620	5620	5620	4
620	20231129	090600	29596810	5620	5620	5630	5620	3656
621	20231129	090500	9024930	5620	5620	5620	5620	20
622	20231129	090400	8912530	5620	5620	5620	5610	93
623	20231129	090300	8390100	5620	5610	5620	5610	9
624	20231129	090200	8339560	5610	5610	5610	5610	0
625	20231129	090100	8339560	5610	5620	5630	5610	703
626	20231129	090000	4388820	5630	5610	5630	5610	782