KissMeData/071200/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	194500	181013830	5380	5380	5380	5380	3424
3	20231129	194400	181013830	5380	5380	5380	5380	0
4	20231129	194300	181013830	5380	5380	5380	5380	0
5	20231129	194200	181013830	5380	5380	5380	5380	0
6	20231129	194100	181013830	5380	5380	5380	5380	0
7	20231129	194000	181013830	5380	5380	5380	5380	0
8	20231129	193900	181013830	5380	5380	5380	5380	0
9	20231129	193800	181013830	5380	5380	5380	5380	0
10	20231129	193700	181013830	5380	5380	5380	5380	0
11	20231129	193600	181013830	5380	5380	5380	5380	0
12	20231129	193500	181013830	5380	5380	5380	5380	0
13	20231129	193400	181013830	5380	5380	5380	5380	0
14	20231129	193300	181013830	5380	5380	5380	5380	0
15	20231129	193200	181013830	5380	5380	5380	5380	0
16	20231129	193100	181013830	5380	5380	5380	5380	0
17	20231129	193000	181013830	5380	5380	5380	5380	0
18	20231129	192900	181013830	5380	5380	5380	5380	0
19	20231129	192800	181013830	5380	5380	5380	5380	0
20	20231129	192700	181013830	5380	5380	5380	5380	0
21	20231129	192600	181013830	5380	5380	5380	5380	0
22	20231129	192500	181013830	5380	5380	5380	5380	0
23	20231129	192400	181013830	5380	5380	5380	5380	0
24	20231129	192300	181013830	5380	5380	5380	5380	0
25	20231129	192200	181013830	5380	5380	5380	5380	0
26	20231129	192100	181013830	5380	5380	5380	5380	0
27	20231129	192000	181013830	5380	5380	5380	5380	0
28	20231129	191900	181013830	5380	5380	5380	5380	0
29	20231129	191800	181013830	5380	5380	5380	5380	0
30	20231129	191700	181013830	5380	5380	5380	5380	0
31	20231129	191600	181013830	5380	5380	5380	5380	0
32	20231129	191500	181013830	5380	5380	5380	5380	3424
33	20231129	191400	181013830	5380	5380	5380	5380	0
34	20231129	191300	181013830	5380	5380	5380	5380	0
35	20231129	191200	181013830	5380	5380	5380	5380	0
36	20231129	191100	181013830	5380	5380	5380	5380	0
37	20231129	191000	181013830	5380	5380	5380	5380	0
38	20231129	190900	181013830	5380	5380	5380	5380	0
39	20231129	190800	181013830	5380	5380	5380	5380	0
40	20231129	190700	181013830	5380	5380	5380	5380	0
41	20231129	190600	181013830	5380	5380	5380	5380	0
42	20231129	190500	181013830	5380	5380	5380	5380	0
43	20231129	190400	181013830	5380	5380	5380	5380	0
44	20231129	190300	181013830	5380	5380	5380	5380	0
45	20231129	190200	181013830	5380	5380	5380	5380	0
46	20231129	190100	181013830	5380	5380	5380	5380	0
47	20231129	190000	181013830	5380	5380	5380	5380	0
48	20231129	185900	181013830	5380	5380	5380	5380	0
49	20231129	185800	181013830	5380	5380	5380	5380	0
50	20231129	185700	181013830	5380	5380	5380	5380	0
51	20231129	185600	181013830	5380	5380	5380	5380	0
52	20231129	185500	181013830	5380	5380	5380	5380	0
53	20231129	185400	181013830	5380	5380	5380	5380	0
54	20231129	185300	181013830	5380	5380	5380	5380	0
55	20231129	185200	181013830	5380	5380	5380	5380	0
56	20231129	185100	181013830	5380	5380	5380	5380	0
57	20231129	185000	181013830	5380	5380	5380	5380	0
58	20231129	184900	181013830	5380	5380	5380	5380	0
59	20231129	184800	181013830	5380	5380	5380	5380	0
60	20231129	184700	181013830	5380	5380	5380	5380	0
61	20231129	184600	181013830	5380	5380	5380	5380	0
62	20231129	184500	181013830	5380	5380	5380	5380	3424
63	20231129	184400	181013830	5380	5380	5380	5380	0
64	20231129	184300	181013830	5380	5380	5380	5380	0
65	20231129	184200	181013830	5380	5380	5380	5380	0
66	20231129	184100	181013830	5380	5380	5380	5380	0
67	20231129	184000	181013830	5380	5380	5380	5380	0
68	20231129	183900	181013830	5380	5380	5380	5380	0
69	20231129	183800	181013830	5380	5380	5380	5380	0
70	20231129	183700	181013830	5380	5380	5380	5380	0
71	20231129	183600	181013830	5380	5380	5380	5380	0
72	20231129	183500	181013830	5380	5380	5380	5380	0
73	20231129	183400	181013830	5380	5380	5380	5380	0
74	20231129	183300	181013830	5380	5380	5380	5380	0
75	20231129	183200	181013830	5380	5380	5380	5380	0
76	20231129	183100	181013830	5380	5380	5380	5380	0
77	20231129	183000	181013830	5380	5380	5380	5380	0
78	20231129	182900	181013830	5380	5380	5380	5380	0
79	20231129	182800	181013830	5380	5380	5380	5380	0
80	20231129	182700	181013830	5380	5380	5380	5380	0
81	20231129	182600	181013830	5380	5380	5380	5380	0
82	20231129	182500	181013830	5380	5380	5380	5380	0
83	20231129	182400	181013830	5380	5380	5380	5380	0
84	20231129	182300	181013830	5380	5380	5380	5380	0
85	20231129	182200	181013830	5380	5380	5380	5380	0
86	20231129	182100	181013830	5380	5380	5380	5380	0
87	20231129	182000	181013830	5380	5380	5380	5380	0
88	20231129	181900	181013830	5380	5380	5380	5380	0
89	20231129	181800	181013830	5380	5380	5380	5380	0
90	20231129	181700	181013830	5380	5380	5380	5380	0
91	20231129	181600	181013830	5380	5380	5380	5380	0
92	20231129	181500	181013830	5380	5380	5380	5380	3424
93	20231129	181400	181013830	5380	5380	5380	5380	0
94	20231129	181300	181013830	5380	5380	5380	5380	0
95	20231129	181200	181013830	5380	5380	5380	5380	0
96	20231129	181100	181013830	5380	5380	5380	5380	0
97	20231129	181000	181013830	5380	5380	5380	5380	0
98	20231129	180900	181013830	5380	5380	5380	5380	0
99	20231129	180800	181013830	5380	5380	5380	5380	0
100	20231129	180700	181013830	5380	5380	5380	5380	0
101	20231129	180600	181013830	5380	5380	5380	5380	0
102	20231129	180500	181013830	5380	5380	5380	5380	0
103	20231129	180400	181013830	5380	5380	5380	5380	0
104	20231129	180300	181013830	5380	5380	5380	5380	0
105	20231129	180200	181013830	5380	5380	5380	5380	0
106	20231129	180100	181013830	5380	5380	5380	5380	0
107	20231129	180000	181013830	5380	5380	5380	5380	0
108	20231129	175900	181013830	5380	5380	5380	5380	0
109	20231129	175800	181013830	5380	5380	5380	5380	0
110	20231129	175700	181013830	5380	5380	5380	5380	0
111	20231129	175600	181013830	5380	5380	5380	5380	0
112	20231129	175500	181013830	5380	5380	5380	5380	0
113	20231129	175400	181013830	5380	5380	5380	5380	0
114	20231129	175300	181013830	5380	5380	5380	5380	0
115	20231129	175200	181013830	5380	5380	5380	5380	0
116	20231129	175100	181013830	5380	5380	5380	5380	0
117	20231129	175000	181013830	5380	5380	5380	5380	0
118	20231129	174900	181013830	5380	5380	5380	5380	0
119	20231129	174800	181013830	5380	5380	5380	5380	0
120	20231129	174700	181013830	5380	5380	5380	5380	0
121	20231129	174600	181013830	5380	5380	5380	5380	0
122	20231129	174500	181013830	5380	5380	5380	5380	3424
123	20231129	174400	181013830	5380	5380	5380	5380	0
124	20231129	174300	181013830	5380	5380	5380	5380	0
125	20231129	174200	181013830	5380	5380	5380	5380	0
126	20231129	174100	181013830	5380	5380	5380	5380	0
127	20231129	174000	181013830	5380	5380	5380	5380	0
128	20231129	173900	181013830	5380	5380	5380	5380	0
129	20231129	173800	181013830	5380	5380	5380	5380	0
130	20231129	173700	181013830	5380	5380	5380	5380	0
131	20231129	173600	181013830	5380	5380	5380	5380	0
132	20231129	173500	181013830	5380	5380	5380	5380	0
133	20231129	173400	181013830	5380	5380	5380	5380	0
134	20231129	173300	181013830	5380	5380	5380	5380	0
135	20231129	173200	181013830	5380	5380	5380	5380	0
136	20231129	173100	181013830	5380	5380	5380	5380	0
137	20231129	173000	181013830	5380	5380	5380	5380	0
138	20231129	172900	181013830	5380	5380	5380	5380	0
139	20231129	172800	181013830	5380	5380	5380	5380	0
140	20231129	172700	181013830	5380	5380	5380	5380	0
141	20231129	172600	181013830	5380	5380	5380	5380	0
142	20231129	172500	181013830	5380	5380	5380	5380	0
143	20231129	172400	181013830	5380	5380	5380	5380	0
144	20231129	172300	181013830	5380	5380	5380	5380	0
145	20231129	172200	181013830	5380	5380	5380	5380	0
146	20231129	172100	181013830	5380	5380	5380	5380	0
147	20231129	172000	181013830	5380	5380	5380	5380	0
148	20231129	171900	181013830	5380	5380	5380	5380	0
149	20231129	171800	181013830	5380	5380	5380	5380	0
150	20231129	171700	181013830	5380	5380	5380	5380	0
151	20231129	171600	181013830	5380	5380	5380	5380	0
152	20231129	171500	181013830	5380	5380	5380	5380	3424
153	20231129	171400	181013830	5380	5380	5380	5380	0
154	20231129	171300	181013830	5380	5380	5380	5380	0
155	20231129	171200	181013830	5380	5380	5380	5380	0
156	20231129	171100	181013830	5380	5380	5380	5380	0
157	20231129	171000	181013830	5380	5380	5380	5380	0
158	20231129	170900	181013830	5380	5380	5380	5380	0
159	20231129	170800	181013830	5380	5380	5380	5380	0
160	20231129	170700	181013830	5380	5380	5380	5380	0
161	20231129	170600	181013830	5380	5380	5380	5380	0
162	20231129	170500	181013830	5380	5380	5380	5380	0
163	20231129	170400	181013830	5380	5380	5380	5380	0
164	20231129	170300	181013830	5380	5380	5380	5380	0
165	20231129	170200	181013830	5380	5380	5380	5380	0
166	20231129	170100	181013830	5380	5380	5380	5380	0
167	20231129	170000	181013830	5380	5380	5380	5380	0
168	20231129	165900	181013830	5380	5380	5380	5380	0
169	20231129	165800	181013830	5380	5380	5380	5380	0
170	20231129	165700	181013830	5380	5380	5380	5380	0
171	20231129	165600	181013830	5380	5380	5380	5380	0
172	20231129	165500	181013830	5380	5380	5380	5380	0
173	20231129	165400	181013830	5380	5380	5380	5380	0
174	20231129	165300	181013830	5380	5380	5380	5380	0
175	20231129	165200	181013830	5380	5380	5380	5380	0
176	20231129	165100	181013830	5380	5380	5380	5380	0
177	20231129	165000	181013830	5380	5380	5380	5380	0
178	20231129	164900	181013830	5380	5380	5380	5380	0
179	20231129	164800	181013830	5380	5380	5380	5380	0
180	20231129	164700	181013830	5380	5380	5380	5380	0
181	20231129	164600	181013830	5380	5380	5380	5380	0
182	20231129	164500	181013830	5380	5380	5380	5380	3424
183	20231129	164400	181013830	5380	5380	5380	5380	0
184	20231129	164300	181013830	5380	5380	5380	5380	0
185	20231129	164200	181013830	5380	5380	5380	5380	0
186	20231129	164100	181013830	5380	5380	5380	5380	0
187	20231129	164000	181013830	5380	5380	5380	5380	0
188	20231129	163900	181013830	5380	5380	5380	5380	0
189	20231129	163800	181013830	5380	5380	5380	5380	0
190	20231129	163700	181013830	5380	5380	5380	5380	0
191	20231129	163600	181013830	5380	5380	5380	5380	0
192	20231129	163500	181013830	5380	5380	5380	5380	0
193	20231129	163400	181013830	5380	5380	5380	5380	0
194	20231129	163300	181013830	5380	5380	5380	5380	0
195	20231129	163200	181013830	5380	5380	5380	5380	0
196	20231129	163100	181013830	5380	5380	5380	5380	0
197	20231129	163000	181013830	5380	5380	5380	5380	0
198	20231129	162900	181013830	5380	5380	5380	5380	0
199	20231129	162800	181013830	5380	5380	5380	5380	0
200	20231129	162700	181013830	5380	5380	5380	5380	0
201	20231129	162600	181013830	5380	5380	5380	5380	0
202	20231129	162500	181013830	5380	5380	5380	5380	0
203	20231129	162400	181013830	5380	5380	5380	5380	0
204	20231129	162300	181013830	5380	5380	5380	5380	0
205	20231129	162200	181013830	5380	5380	5380	5380	0
206	20231129	162100	181013830	5380	5380	5380	5380	0
207	20231129	162000	181013830	5380	5380	5380	5380	0
208	20231129	161900	181013830	5380	5380	5380	5380	0
209	20231129	161800	181013830	5380	5380	5380	5380	0
210	20231129	161700	181013830	5380	5380	5380	5380	0
211	20231129	161600	181013830	5380	5380	5380	5380	0
212	20231129	161500	181013830	5380	5380	5380	5380	3424
213	20231129	161400	181013830	5380	5380	5380	5380	0
214	20231129	161300	181013830	5380	5380	5380	5380	0
215	20231129	161200	181013830	5380	5380	5380	5380	0
216	20231129	161100	181013830	5380	5380	5380	5380	0
217	20231129	161000	181013830	5380	5380	5380	5380	0
218	20231129	160900	181013830	5380	5380	5380	5380	0
219	20231129	160800	181013830	5380	5380	5380	5380	0
220	20231129	160700	181013830	5380	5380	5380	5380	0
221	20231129	160600	181013830	5380	5380	5380	5380	0
222	20231129	160500	181013830	5380	5380	5380	5380	0
223	20231129	160400	181013830	5380	5380	5380	5380	0
224	20231129	160300	181013830	5380	5380	5380	5380	0
225	20231129	160200	181013830	5380	5380	5380	5380	0
226	20231129	160100	181013830	5380	5380	5380	5380	0
227	20231129	160000	181013830	5380	5380	5380	5380	0
228	20231129	155900	181013830	5380	5380	5380	5380	0
229	20231129	155800	181013830	5380	5380	5380	5380	0
230	20231129	155700	181013830	5380	5380	5380	5380	0
231	20231129	155600	181013830	5380	5380	5380	5380	0
232	20231129	155500	181013830	5380	5380	5380	5380	0
233	20231129	155400	181013830	5380	5380	5380	5380	0
234	20231129	155300	181013830	5380	5380	5380	5380	0
235	20231129	155200	181013830	5380	5380	5380	5380	0
236	20231129	155100	181013830	5380	5380	5380	5380	0
237	20231129	155000	181013830	5380	5380	5380	5380	0
238	20231129	154900	181013830	5380	5380	5380	5380	0
239	20231129	154800	181013830	5380	5380	5380	5380	0
240	20231129	154700	181013830	5380	5380	5380	5380	0
241	20231129	154600	181013830	5380	5380	5380	5380	0
242	20231129	154500	181013830	5380	5380	5380	5380	3424
243	20231129	154400	181013830	5380	5380	5380	5380	0
244	20231129	154300	181013830	5380	5380	5380	5380	0
245	20231129	154200	181013830	5380	5380	5380	5380	0
246	20231129	154100	181013830	5380	5380	5380	5380	0
247	20231129	154000	181013830	5380	5380	5380	5380	0
248	20231129	153900	181013830	5380	5380	5380	5380	0
249	20231129	153800	181013830	5380	5380	5380	5380	0
250	20231129	153700	181013830	5380	5380	5380	5380	0
251	20231129	153600	181013830	5380	5380	5380	5380	0
252	20231129	153500	181013830	5380	5380	5380	5380	0
253	20231129	153400	181013830	5380	5380	5380	5380	0
254	20231129	153300	181013830	5380	5380	5380	5380	0
255	20231129	153200	181013830	5380	5380	5380	5380	0
256	20231129	153100	181013830	5380	5380	5380	5380	0
257	20231129	153000	181013830	5380	5380	5380	5380	3424
258	20231129	152900	162592710	5410	5410	5410	5410	0
259	20231129	152800	162592710	5410	5410	5410	5410	0
260	20231129	152700	162592710	5410	5410	5410	5410	0
261	20231129	152600	162592710	5410	5410	5410	5410	0
262	20231129	152500	162592710	5410	5410	5410	5410	0
263	20231129	152400	162592710	5410	5410	5410	5410	0
264	20231129	152300	162592710	5410	5410	5410	5410	0
265	20231129	152200	162592710	5410	5410	5410	5410	0
266	20231129	152100	162592710	5410	5410	5410	5410	0
267	20231129	152000	162592710	5410	5410	5410	5410	0
268	20231129	151900	162592710	5410	5400	5410	5370	124
269	20231129	151800	161922930	5400	5340	5400	5340	1001
270	20231129	151700	156534470	5340	5340	5340	5340	0
271	20231129	151600	156534470	5340	5340	5340	5340	0
272	20231129	151500	156534470	5340	5340	5340	5340	2
273	20231129	151400	156523790	5330	5330	5330	5330	0
274	20231129	151300	156523790	5330	5330	5330	5330	50
275	20231129	151200	156257290	5340	5340	5340	5340	2
276	20231129	151100	156246610	5330	5330	5330	5330	0
277	20231129	151000	156246610	5330	5330	5330	5330	0
278	20231129	150900	156246610	5330	5330	5330	5330	0
279	20231129	150800	156246610	5330	5330	5330	5330	0
280	20231129	150700	156246610	5330	5330	5330	5330	0
281	20231129	150600	156246610	5330	5330	5330	5330	1
282	20231129	150500	156241280	5330	5340	5340	5330	606
283	20231129	150400	153011290	5320	5320	5320	5320	0
284	20231129	150300	153011290	5320	5320	5320	5320	0
285	20231129	150200	153011290	5320	5320	5320	5320	654
286	20231129	150100	149532010	5330	5330	5330	5330	346
287	20231129	150000	147687830	5330	5340	5340	5330	74
288	20231129	145900	147293370	5330	5330	5330	5330	287
289	20231129	145800	145763660	5330	5330	5330	5330	0
290	20231129	145700	145763660	5330	5330	5330	5330	160
291	20231129	145600	144910860	5330	5330	5330	5330	0
292	20231129	145500	144910860	5330	5330	5330	5330	121
293	20231129	145400	144265930	5340	5340	5340	5340	100
294	20231129	145300	143731930	5340	5340	5340	5340	0
295	20231129	145200	143731930	5340	5340	5340	5340	0
296	20231129	145100	143731930	5340	5340	5340	5340	1
297	20231129	145000	143726590	5340	5340	5340	5340	0
298	20231129	144900	143726590	5340	5340	5340	5340	0
299	20231129	144800	143726590	5340	5340	5340	5340	0
300	20231129	144700	143726590	5340	5340	5340	5340	1
301	20231129	144600	143721250	5330	5330	5330	5330	8
302	20231129	144500	143678610	5330	5340	5340	5330	502
303	20231129	144400	140998150	5330	5330	5330	5330	22
304	20231129	144300	140880890	5340	5340	5340	5340	0
305	20231129	144200	140880890	5340	5340	5340	5340	0
306	20231129	144100	140880890	5340	5340	5340	5340	17
307	20231129	144000	140790110	5340	5340	5340	5340	0
308	20231129	143900	140790110	5340	5350	5350	5340	701
309	20231129	143800	137042930	5350	5350	5350	5350	0
310	20231129	143700	137042930	5350	5350	5350	5350	0
311	20231129	143600	137042930	5350	5350	5350	5350	7
312	20231129	143500	137005480	5350	5350	5350	5350	0
313	20231129	143400	137005480	5350	5350	5350	5350	0
314	20231129	143300	137005480	5350	5350	5350	5350	0
315	20231129	143200	137005480	5350	5350	5350	5350	0
316	20231129	143100	137005480	5350	5350	5350	5350	110
317	20231129	143000	136416980	5350	5350	5350	5350	0
318	20231129	142900	136416980	5350	5350	5350	5350	0
319	20231129	142800	136416980	5350	5350	5350	5350	0
320	20231129	142700	136416980	5350	5350	5350	5350	1
321	20231129	142600	136411630	5380	5380	5380	5380	0
322	20231129	142500	136411630	5380	5380	5380	5380	30
323	20231129	142400	136250230	5380	5380	5380	5380	0
324	20231129	142300	136250230	5380	5380	5380	5380	0
325	20231129	142200	136250230	5380	5380	5380	5380	1
326	20231129	142100	136244850	5350	5350	5350	5350	141
327	20231129	142000	135490500	5350	5350	5350	5350	392
328	20231129	141900	133393300	5350	5350	5350	5350	1400
329	20231129	141800	125903300	5350	5350	5350	5350	0
330	20231129	141700	125903300	5350	5350	5350	5350	0
331	20231129	141600	125903300	5350	5350	5350	5350	0
332	20231129	141500	125903300	5350	5350	5350	5350	5
333	20231129	141400	125876550	5380	5380	5380	5380	0
334	20231129	141300	125876550	5380	5380	5380	5380	0
335	20231129	141200	125876550	5380	5380	5380	5380	0
336	20231129	141100	125876550	5380	5380	5380	5380	0
337	20231129	141000	125876550	5380	5380	5380	5380	0
338	20231129	140900	125876550	5380	5360	5380	5350	537
339	20231129	140800	123000680	5370	5380	5380	5370	724
340	20231129	140700	119111210	5390	5390	5390	5390	0
341	20231129	140600	119111210	5390	5390	5390	5390	0
342	20231129	140500	119111210	5390	5390	5390	5390	0
343	20231129	140400	119111210	5390	5390	5390	5390	0
344	20231129	140300	119111210	5390	5390	5390	5390	130
345	20231129	140200	118410510	5390	5390	5390	5390	0
346	20231129	140100	118410510	5390	5390	5390	5390	0
347	20231129	140000	118410510	5390	5400	5400	5390	2
348	20231129	135900	118399720	5390	5390	5390	5390	489
349	20231129	135800	115764010	5390	5390	5390	5390	1
350	20231129	135700	115758620	5380	5380	5380	5380	0
351	20231129	135600	115758620	5380	5380	5380	5380	16
352	20231129	135500	115672540	5380	5380	5380	5380	0
353	20231129	135400	115672540	5380	5380	5380	5380	0
354	20231129	135300	115672540	5380	5380	5380	5380	0
355	20231129	135200	115672540	5380	5380	5380	5380	0
356	20231129	135100	115672540	5380	5380	5380	5380	0
357	20231129	135000	115672540	5380	5370	5380	5370	338
358	20231129	134900	113857430	5380	5380	5380	5380	0
359	20231129	134800	113857430	5380	5380	5380	5380	0
360	20231129	134700	113857430	5380	5380	5380	5380	0
361	20231129	134600	113857430	5380	5370	5380	5370	369
362	20231129	134500	111873300	5370	5370	5370	5370	0
363	20231129	134400	111873300	5370	5360	5370	5360	299
364	20231129	134300	110267860	5350	5350	5350	5350	1
365	20231129	134200	110262510	5360	5360	5360	5360	1000
366	20231129	134100	104902510	5350	5350	5350	5350	0
367	20231129	134000	104902510	5350	5350	5350	5350	0
368	20231129	133900	104902510	5350	5350	5350	5350	1
369	20231129	133800	104897160	5350	5350	5350	5350	8
370	20231129	133700	104854360	5350	5350	5350	5350	1
371	20231129	133600	104849010	5350	5350	5350	5350	26
372	20231129	133500	104709910	5360	5360	5360	5360	10
373	20231129	133400	104656310	5370	5370	5370	5370	715
374	20231129	133300	100816760	5380	5380	5380	5380	0
375	20231129	133200	100816760	5380	5380	5380	5380	0
376	20231129	133100	100816760	5380	5380	5380	5380	30
377	20231129	133000	100655360	5370	5370	5370	5370	0
378	20231129	132900	100655360	5370	5370	5370	5370	0
379	20231129	132800	100655360	5370	5370	5370	5370	0
380	20231129	132700	100655360	5370	5370	5370	5370	166
381	20231129	132600	99763940	5370	5370	5370	5370	0
382	20231129	132500	99763940	5370	5370	5370	5370	0
383	20231129	132400	99763940	5370	5370	5370	5370	0
384	20231129	132300	99763940	5370	5370	5370	5370	0
385	20231129	132200	99763940	5370	5370	5370	5370	0
386	20231129	132100	99763940	5370	5370	5370	5370	0
387	20231129	132000	99763940	5370	5370	5370	5370	0
388	20231129	131900	99763940	5370	5370	5370	5370	0
389	20231129	131800	99763940	5370	5370	5370	5370	0
390	20231129	131700	99763940	5370	5370	5370	5370	0
391	20231129	131600	99763940	5370	5360	5370	5360	490
392	20231129	131500	97137500	5360	5360	5360	5360	0
393	20231129	131400	97137500	5360	5360	5360	5360	0
394	20231129	131300	97137500	5360	5360	5360	5360	0
395	20231129	131200	97137500	5360	5360	5360	5360	0
396	20231129	131100	97137500	5360	5360	5360	5360	0
397	20231129	131000	97137500	5360	5360	5360	5360	0
398	20231129	130900	97137500	5360	5360	5360	5360	0
399	20231129	130800	97137500	5360	5360	5360	5360	0
400	20231129	130700	97137500	5360	5360	5360	5360	0
401	20231129	130600	97137500	5360	5360	5360	5360	0
402	20231129	130500	97137500	5360	5360	5360	5360	0
403	20231129	130400	97137500	5360	5360	5360	5360	0
404	20231129	130300	97137500	5360	5360	5360	5360	0
405	20231129	130200	97137500	5360	5360	5360	5360	0
406	20231129	130100	97137500	5360	5360	5360	5360	0
407	20231129	130000	97137500	5360	5360	5360	5360	300
408	20231129	125900	95529500	5370	5370	5370	5370	0
409	20231129	125800	95529500	5370	5370	5370	5370	0
410	20231129	125700	95529500	5370	5370	5370	5370	0
411	20231129	125600	95529500	5370	5370	5370	5370	0
412	20231129	125500	95529500	5370	5370	5370	5370	0
413	20231129	125400	95529500	5370	5370	5370	5370	0
414	20231129	125300	95529500	5370	5370	5370	5370	0
415	20231129	125200	95529500	5370	5370	5370	5370	0
416	20231129	125100	95529500	5370	5370	5370	5370	0
417	20231129	125000	95529500	5370	5370	5370	5370	0
418	20231129	124900	95529500	5370	5370	5370	5370	0
419	20231129	124800	95529500	5370	5370	5370	5370	0
420	20231129	124700	95529500	5370	5370	5370	5370	0
421	20231129	124600	95529500	5370	5370	5370	5370	0
422	20231129	124500	95529500	5370	5370	5370	5370	0
423	20231129	124400	95529500	5370	5370	5370	5370	1
424	20231129	124300	95524130	5350	5350	5350	5350	6
425	20231129	124200	95492030	5350	5350	5350	5350	1000
426	20231129	124100	90142030	5370	5370	5370	5370	0
427	20231129	124000	90142030	5370	5370	5370	5370	0
428	20231129	123900	90142030	5370	5370	5370	5370	18
429	20231129	123800	90045370	5360	5360	5360	5360	300
430	20231129	123700	88437370	5360	5360	5360	5360	0
431	20231129	123600	88437370	5360	5360	5360	5360	0
432	20231129	123500	88437370	5360	5360	5360	5360	0
433	20231129	123400	88437370	5360	5360	5360	5360	0
434	20231129	123300	88437370	5360	5360	5360	5360	0
435	20231129	123200	88437370	5360	5360	5360	5360	23
436	20231129	123100	88314090	5370	5370	5370	5370	0
437	20231129	123000	88314090	5370	5370	5370	5370	1
438	20231129	122900	88308720	5360	5360	5360	5360	0
439	20231129	122800	88308720	5360	5360	5360	5360	20
440	20231129	122700	88201520	5370	5370	5370	5370	0
441	20231129	122600	88201520	5370	5370	5370	5370	180
442	20231129	122500	87234920	5370	5370	5370	5370	0
443	20231129	122400	87234920	5370	5370	5370	5370	0
444	20231129	122300	87234920	5370	5370	5370	5370	0
445	20231129	122200	87234920	5370	5370	5370	5370	0
446	20231129	122100	87234920	5370	5370	5370	5370	0
447	20231129	122000	87234920	5370	5370	5370	5370	0
448	20231129	121900	87234920	5370	5370	5370	5370	0
449	20231129	121800	87234920	5370	5370	5370	5370	0
450	20231129	121700	87234920	5370	5370	5370	5370	0
451	20231129	121600	87234920	5370	5370	5370	5370	0
452	20231129	121500	87234920	5370	5370	5370	5370	0
453	20231129	121400	87234920	5370	5370	5370	5370	0
454	20231129	121300	87234920	5370	5370	5370	5370	0
455	20231129	121200	87234920	5370	5370	5370	5370	0
456	20231129	121100	87234920	5370	5370	5370	5370	0
457	20231129	121000	87234920	5370	5370	5370	5370	0
458	20231129	120900	87234920	5370	5370	5370	5370	0
459	20231129	120800	87234920	5370	5370	5370	5370	0
460	20231129	120700	87234920	5370	5370	5370	5370	0
461	20231129	120600	87234920	5370	5370	5370	5370	0
462	20231129	120500	87234920	5370	5370	5370	5370	0
463	20231129	120400	87234920	5370	5370	5370	5370	191
464	20231129	120300	86209250	5370	5370	5370	5370	0
465	20231129	120200	86209250	5370	5370	5370	5370	26
466	20231129	120100	86069630	5380	5380	5380	5380	0
467	20231129	120000	86069630	5380	5380	5380	5380	0
468	20231129	115900	86069630	5380	5380	5380	5380	0
469	20231129	115800	86069630	5380	5380	5380	5380	1
470	20231129	115700	86064250	5370	5370	5370	5370	0
471	20231129	115600	86064250	5370	5370	5370	5370	0
472	20231129	115500	86064250	5370	5370	5370	5370	0
473	20231129	115400	86064250	5370	5370	5370	5370	0
474	20231129	115300	86064250	5370	5370	5370	5370	0
475	20231129	115200	86064250	5370	5370	5370	5370	0
476	20231129	115100	86064250	5370	5370	5370	5370	0
477	20231129	115000	86064250	5370	5370	5370	5370	0
478	20231129	114900	86064250	5370	5370	5370	5370	0
479	20231129	114800	86064250	5370	5370	5370	5370	0
480	20231129	114700	86064250	5370	5370	5370	5370	0
481	20231129	114600	86064250	5370	5370	5370	5370	0
482	20231129	114500	86064250	5370	5370	5370	5370	0
483	20231129	114400	86064250	5370	5370	5370	5370	0
484	20231129	114300	86064250	5370	5370	5370	5370	0
485	20231129	114200	86064250	5370	5370	5370	5370	0
486	20231129	114100	86064250	5370	5370	5370	5370	0
487	20231129	114000	86064250	5370	5370	5370	5370	0
488	20231129	113900	86064250	5370	5370	5370	5370	0
489	20231129	113800	86064250	5370	5370	5370	5370	0
490	20231129	113700	86064250	5370	5370	5370	5370	1
491	20231129	113600	86058880	5390	5390	5390	5390	15
492	20231129	113500	85978030	5390	5390	5390	5390	0
493	20231129	113400	85978030	5390	5390	5390	5390	0
494	20231129	113300	85978030	5390	5390	5390	5390	1
495	20231129	113200	85972640	5380	5380	5380	5380	0
496	20231129	113100	85972640	5380	5380	5380	5380	0
497	20231129	113000	85972640	5380	5380	5380	5380	0
498	20231129	112900	85972640	5380	5380	5380	5380	1
499	20231129	112800	85967260	5360	5360	5360	5360	100
500	20231129	112700	85431260	5390	5390	5390	5390	0
501	20231129	112600	85431260	5390	5390	5390	5390	0
502	20231129	112500	85431260	5390	5390	5390	5390	0
503	20231129	112400	85431260	5390	5390	5390	5390	0
504	20231129	112300	85431260	5390	5390	5390	5390	0
505	20231129	112200	85431260	5390	5390	5390	5390	0
506	20231129	112100	85431260	5390	5390	5390	5390	0
507	20231129	112000	85431260	5390	5390	5390	5390	0
508	20231129	111900	85431260	5390	5390	5390	5390	0
509	20231129	111800	85431260	5390	5390	5390	5390	0
510	20231129	111700	85431260	5390	5390	5390	5390	0
511	20231129	111600	85431260	5390	5390	5390	5390	0
512	20231129	111500	85431260	5390	5390	5390	5390	0
513	20231129	111400	85431260	5390	5390	5390	5390	0
514	20231129	111300	85431260	5390	5390	5390	5390	0
515	20231129	111200	85431260	5390	5390	5390	5390	0
516	20231129	111100	85431260	5390	5390	5390	5390	0
517	20231129	111000	85431260	5390	5390	5390	5390	2
518	20231129	110900	85420480	5390	5370	5390	5350	1001
519	20231129	110800	80059380	5400	5400	5400	5400	20
520	20231129	110700	79951380	5400	5400	5400	5400	1
521	20231129	110600	79945980	5360	5360	5360	5360	0
522	20231129	110500	79945980	5360	5360	5360	5360	0
523	20231129	110400	79945980	5360	5360	5360	5360	0
524	20231129	110300	79945980	5360	5360	5360	5360	0
525	20231129	110200	79945980	5360	5370	5370	5360	947
526	20231129	110100	74870020	5380	5380	5380	5380	4
527	20231129	110000	74848500	5400	5400	5400	5400	0
528	20231129	105900	74848500	5400	5400	5400	5400	0
529	20231129	105800	74848500	5400	5400	5400	5400	0
530	20231129	105700	74848500	5400	5400	5400	5400	0
531	20231129	105600	74848500	5400	5400	5400	5400	1
532	20231129	105500	74843100	5390	5410	5410	5390	64
533	20231129	105400	74496940	5430	5430	5430	5430	0
534	20231129	105300	74496940	5430	5430	5430	5430	0
535	20231129	105200	74496940	5430	5430	5430	5430	0
536	20231129	105100	74496940	5430	5430	5430	5430	0
537	20231129	105000	74496940	5430	5430	5430	5430	0
538	20231129	104900	74496940	5430	5400	5440	5400	150
539	20231129	104800	73683800	5400	5400	5400	5400	100
540	20231129	104700	73143800	5400	5400	5400	5400	300
541	20231129	104600	71523800	5400	5400	5400	5400	0
542	20231129	104500	71523800	5400	5390	5400	5390	12
543	20231129	104400	71459010	5390	5350	5390	5350	201
544	20231129	104300	70375660	5390	5390	5390	5390	6
545	20231129	104200	70343320	5380	5380	5380	5380	300
546	20231129	104100	68729320	5380	5380	5380	5380	200
547	20231129	104000	67653320	5380	5380	5380	5380	0
548	20231129	103900	67653320	5380	5380	5380	5380	0
549	20231129	103800	67653320	5380	5360	5380	5360	542
550	20231129	103700	64748180	5360	5360	5360	5360	605
551	20231129	103600	61505380	5350	5350	5350	5350	24
552	20231129	103500	61376980	5370	5370	5370	5370	0
553	20231129	103400	61376980	5370	5370	5370	5370	0
554	20231129	103300	61376980	5370	5370	5370	5370	0
555	20231129	103200	61376980	5370	5360	5370	5330	2001
556	20231129	103100	50678660	5380	5380	5380	5380	0
557	20231129	103000	50678660	5380	5380	5380	5380	9
558	20231129	102900	50630240	5390	5390	5390	5390	0
559	20231129	102800	50630240	5390	5390	5390	5390	0
560	20231129	102700	50630240	5390	5390	5390	5390	0
561	20231129	102600	50630240	5390	5390	5390	5390	0
562	20231129	102500	50630240	5390	5350	5390	5350	2
563	20231129	102400	50619500	5390	5390	5390	5390	0
564	20231129	102300	50619500	5390	5390	5390	5390	0
565	20231129	102200	50619500	5390	5390	5390	5390	0
566	20231129	102100	50619500	5390	5390	5390	5390	0
567	20231129	102000	50619500	5390	5390	5390	5390	0
568	20231129	101900	50619500	5390	5390	5390	5390	0
569	20231129	101800	50619500	5390	5390	5390	5390	0
570	20231129	101700	50619500	5390	5390	5390	5390	0
571	20231129	101600	50619500	5390	5390	5390	5390	0
572	20231129	101500	50619500	5390	5390	5390	5390	0
573	20231129	101400	50619500	5390	5360	5390	5350	168
574	20231129	101300	49719110	5360	5360	5360	5360	0
575	20231129	101200	49719110	5360	5400	5400	5360	130
576	20231129	101100	49019650	5400	5410	5410	5400	193
577	20231129	101000	47977410	5420	5420	5420	5420	3
578	20231129	100900	47961150	5420	5420	5420	5420	0
579	20231129	100800	47961150	5420	5420	5420	5420	0
580	20231129	100700	47961150	5420	5440	5440	5420	38
581	20231129	100600	47754560	5450	5400	5490	5400	3275
582	20231129	100500	29981590	5390	5380	5400	5380	241
583	20231129	100400	28684770	5380	5380	5380	5380	76
584	20231129	100300	28275890	5370	5370	5370	5370	43
585	20231129	100200	28044980	5370	5370	5370	5370	100
586	20231129	100100	27507980	5370	5370	5370	5370	0
587	20231129	100000	27507980	5370	5370	5370	5370	0
588	20231129	095900	27507980	5370	5340	5370	5340	566
589	20231129	095800	24485510	5370	5370	5370	5370	0
590	20231129	095700	24485510	5370	5370	5370	5370	0
591	20231129	095600	24485510	5370	5370	5370	5370	0
592	20231129	095500	24485510	5370	5370	5370	5370	1
593	20231129	095400	24480140	5350	5350	5350	5350	360
594	20231129	095300	22554140	5350	5350	5350	5350	0
595	20231129	095200	22554140	5350	5380	5380	5350	11
596	20231129	095100	22494990	5400	5360	5400	5360	51
597	20231129	095000	22220950	5340	5340	5340	5340	0
598	20231129	094900	22220950	5340	5340	5340	5340	0
599	20231129	094800	22220950	5340	5340	5340	5340	886
600	20231129	094700	17489710	5340	5340	5340	5340	0
601	20231129	094600	17489710	5340	5340	5340	5340	0
602	20231129	094500	17489710	5340	5340	5340	5340	0
603	20231129	094400	17489710	5340	5340	5340	5340	167
604	20231129	094300	16597930	5330	5350	5350	5330	4
605	20231129	094200	16576570	5350	5350	5350	5350	23
606	20231129	094100	16453520	5350	5350	5350	5350	0
607	20231129	094000	16453520	5350	5350	5350	5350	0
608	20231129	093900	16453520	5350	5350	5350	5350	1
609	20231129	093800	16448170	5360	5360	5360	5360	0
610	20231129	093700	16448170	5360	5360	5360	5360	0
611	20231129	093600	16448170	5360	5360	5360	5360	0
612	20231129	093500	16448170	5360	5360	5360	5360	0
613	20231129	093400	16448170	5360	5360	5360	5360	0
614	20231129	093300	16448170	5360	5360	5360	5360	0
615	20231129	093200	16448170	5360	5360	5360	5360	0
616	20231129	093100	16448170	5360	5360	5360	5360	0
617	20231129	093000	16448170	5360	5360	5360	5360	0
618	20231129	092900	16448170	5360	5360	5360	5360	0
619	20231129	092800	16448170	5360	5360	5360	5360	1
620	20231129	092700	16442810	5360	5360	5360	5360	1
621	20231129	092600	16437450	5320	5320	5320	5320	0
622	20231129	092500	16437450	5320	5320	5320	5320	0
623	20231129	092400	16437450	5320	5320	5320	5320	0
624	20231129	092300	16437450	5320	5350	5350	5320	36
625	20231129	092200	16245370	5390	5350	5400	5350	631
626	20231129	092100	12860040	5350	5340	5350	5340	23
627	20231129	092000	12737160	5340	5320	5340	5320	456
628	20231129	091900	10310720	5340	5340	5340	5340	11
629	20231129	091800	10251980	5350	5350	5350	5350	0
630	20231129	091700	10251980	5350	5330	5350	5330	314
631	20231129	091600	8578220	5340	5340	5340	5340	0
632	20231129	091500	8578220	5340	5340	5340	5340	0
633	20231129	091400	8578220	5340	5340	5340	5340	100
634	20231129	091300	8044220	5340	5350	5350	5340	213
635	20231129	091200	6904710	5350	5350	5350	5350	0
636	20231129	091100	6904710	5350	5350	5350	5350	0
637	20231129	091000	6904710	5350	5350	5350	5350	15
638	20231129	090900	6824460	5400	5390	5400	5380	18
639	20231129	090800	6727560	5360	5330	5400	5330	450
640	20231129	090700	4322550	5330	5330	5330	5330	0
641	20231129	090600	4322550	5330	5330	5330	5330	0
642	20231129	090500	4322550	5330	5330	5330	5330	1
643	20231129	090400	4317220	5330	5320	5330	5320	152
644	20231129	090300	3508560	5340	5340	5340	5340	4
645	20231129	090200	3487200	5340	5340	5340	5340	4
646	20231129	090100	3465840	5370	5370	5370	5370	0
647	20231129	090000	3465840	5370	5340	5370	5340	174