KissMeData/123700/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	201300	189986800	3570	3570	3570	3570	623
3	20231129	201200	189986800	3570	3570	3570	3570	0
4	20231129	201100	189986800	3570	3570	3570	3570	0
5	20231129	201000	189986800	3570	3570	3570	3570	0
6	20231129	200900	189986800	3570	3570	3570	3570	0
7	20231129	200800	189986800	3570	3570	3570	3570	0
8	20231129	200700	189986800	3570	3570	3570	3570	0
9	20231129	200600	189986800	3570	3570	3570	3570	0
10	20231129	200500	189986800	3570	3570	3570	3570	0
11	20231129	200400	189986800	3570	3570	3570	3570	0
12	20231129	200300	189986800	3570	3570	3570	3570	0
13	20231129	200200	189986800	3570	3570	3570	3570	0
14	20231129	200100	189986800	3570	3570	3570	3570	0
15	20231129	200000	189986800	3570	3570	3570	3570	0
16	20231129	195900	189986800	3570	3570	3570	3570	0
17	20231129	195800	189986800	3570	3570	3570	3570	0
18	20231129	195700	189986800	3570	3570	3570	3570	0
19	20231129	195600	189986800	3570	3570	3570	3570	0
20	20231129	195500	189986800	3570	3570	3570	3570	0
21	20231129	195400	189986800	3570	3570	3570	3570	0
22	20231129	195300	189986800	3570	3570	3570	3570	0
23	20231129	195200	189986800	3570	3570	3570	3570	0
24	20231129	195100	189986800	3570	3570	3570	3570	0
25	20231129	195000	189986800	3570	3570	3570	3570	0
26	20231129	194900	189986800	3570	3570	3570	3570	0
27	20231129	194800	189986800	3570	3570	3570	3570	0
28	20231129	194700	189986800	3570	3570	3570	3570	0
29	20231129	194600	189986800	3570	3570	3570	3570	0
30	20231129	194500	189986800	3570	3570	3570	3570	0
31	20231129	194400	189986800	3570	3570	3570	3570	0
32	20231129	194300	189986800	3570	3570	3570	3570	623
33	20231129	194200	189986800	3570	3570	3570	3570	0
34	20231129	194100	189986800	3570	3570	3570	3570	0
35	20231129	194000	189986800	3570	3570	3570	3570	0
36	20231129	193900	189986800	3570	3570	3570	3570	0
37	20231129	193800	189986800	3570	3570	3570	3570	0
38	20231129	193700	189986800	3570	3570	3570	3570	0
39	20231129	193600	189986800	3570	3570	3570	3570	0
40	20231129	193500	189986800	3570	3570	3570	3570	0
41	20231129	193400	189986800	3570	3570	3570	3570	0
42	20231129	193300	189986800	3570	3570	3570	3570	0
43	20231129	193200	189986800	3570	3570	3570	3570	0
44	20231129	193100	189986800	3570	3570	3570	3570	0
45	20231129	193000	189986800	3570	3570	3570	3570	0
46	20231129	192900	189986800	3570	3570	3570	3570	0
47	20231129	192800	189986800	3570	3570	3570	3570	0
48	20231129	192700	189986800	3570	3570	3570	3570	0
49	20231129	192600	189986800	3570	3570	3570	3570	0
50	20231129	192500	189986800	3570	3570	3570	3570	0
51	20231129	192400	189986800	3570	3570	3570	3570	0
52	20231129	192300	189986800	3570	3570	3570	3570	0
53	20231129	192200	189986800	3570	3570	3570	3570	0
54	20231129	192100	189986800	3570	3570	3570	3570	0
55	20231129	192000	189986800	3570	3570	3570	3570	0
56	20231129	191900	189986800	3570	3570	3570	3570	0
57	20231129	191800	189986800	3570	3570	3570	3570	0
58	20231129	191700	189986800	3570	3570	3570	3570	0
59	20231129	191600	189986800	3570	3570	3570	3570	0
60	20231129	191500	189986800	3570	3570	3570	3570	0
61	20231129	191400	189986800	3570	3570	3570	3570	0
62	20231129	191300	189986800	3570	3570	3570	3570	623
63	20231129	191200	189986800	3570	3570	3570	3570	0
64	20231129	191100	189986800	3570	3570	3570	3570	0
65	20231129	191000	189986800	3570	3570	3570	3570	0
66	20231129	190900	189986800	3570	3570	3570	3570	0
67	20231129	190800	189986800	3570	3570	3570	3570	0
68	20231129	190700	189986800	3570	3570	3570	3570	0
69	20231129	190600	189986800	3570	3570	3570	3570	0
70	20231129	190500	189986800	3570	3570	3570	3570	0
71	20231129	190400	189986800	3570	3570	3570	3570	0
72	20231129	190300	189986800	3570	3570	3570	3570	0
73	20231129	190200	189986800	3570	3570	3570	3570	0
74	20231129	190100	189986800	3570	3570	3570	3570	0
75	20231129	190000	189986800	3570	3570	3570	3570	0
76	20231129	185900	189986800	3570	3570	3570	3570	0
77	20231129	185800	189986800	3570	3570	3570	3570	0
78	20231129	185700	189986800	3570	3570	3570	3570	0
79	20231129	185600	189986800	3570	3570	3570	3570	0
80	20231129	185500	189986800	3570	3570	3570	3570	0
81	20231129	185400	189986800	3570	3570	3570	3570	0
82	20231129	185300	189986800	3570	3570	3570	3570	0
83	20231129	185200	189986800	3570	3570	3570	3570	0
84	20231129	185100	189986800	3570	3570	3570	3570	0
85	20231129	185000	189986800	3570	3570	3570	3570	0
86	20231129	184900	189986800	3570	3570	3570	3570	0
87	20231129	184800	189986800	3570	3570	3570	3570	0
88	20231129	184700	189986800	3570	3570	3570	3570	0
89	20231129	184600	189986800	3570	3570	3570	3570	0
90	20231129	184500	189986800	3570	3570	3570	3570	0
91	20231129	184400	189986800	3570	3570	3570	3570	0
92	20231129	184300	189986800	3570	3570	3570	3570	623
93	20231129	184200	189986800	3570	3570	3570	3570	0
94	20231129	184100	189986800	3570	3570	3570	3570	0
95	20231129	184000	189986800	3570	3570	3570	3570	0
96	20231129	183900	189986800	3570	3570	3570	3570	0
97	20231129	183800	189986800	3570	3570	3570	3570	0
98	20231129	183700	189986800	3570	3570	3570	3570	0
99	20231129	183600	189986800	3570	3570	3570	3570	0
100	20231129	183500	189986800	3570	3570	3570	3570	0
101	20231129	183400	189986800	3570	3570	3570	3570	0
102	20231129	183300	189986800	3570	3570	3570	3570	0
103	20231129	183200	189986800	3570	3570	3570	3570	0
104	20231129	183100	189986800	3570	3570	3570	3570	0
105	20231129	183000	189986800	3570	3570	3570	3570	0
106	20231129	182900	189986800	3570	3570	3570	3570	0
107	20231129	182800	189986800	3570	3570	3570	3570	0
108	20231129	182700	189986800	3570	3570	3570	3570	0
109	20231129	182600	189986800	3570	3570	3570	3570	0
110	20231129	182500	189986800	3570	3570	3570	3570	0
111	20231129	182400	189986800	3570	3570	3570	3570	0
112	20231129	182300	189986800	3570	3570	3570	3570	0
113	20231129	182200	189986800	3570	3570	3570	3570	0
114	20231129	182100	189986800	3570	3570	3570	3570	0
115	20231129	182000	189986800	3570	3570	3570	3570	0
116	20231129	181900	189986800	3570	3570	3570	3570	0
117	20231129	181800	189986800	3570	3570	3570	3570	0
118	20231129	181700	189986800	3570	3570	3570	3570	0
119	20231129	181600	189986800	3570	3570	3570	3570	0
120	20231129	181500	189986800	3570	3570	3570	3570	0
121	20231129	181400	189986800	3570	3570	3570	3570	0
122	20231129	181300	189986800	3570	3570	3570	3570	623
123	20231129	181200	189986800	3570	3570	3570	3570	0
124	20231129	181100	189986800	3570	3570	3570	3570	0
125	20231129	181000	189986800	3570	3570	3570	3570	0
126	20231129	180900	189986800	3570	3570	3570	3570	0
127	20231129	180800	189986800	3570	3570	3570	3570	0
128	20231129	180700	189986800	3570	3570	3570	3570	0
129	20231129	180600	189986800	3570	3570	3570	3570	0
130	20231129	180500	189986800	3570	3570	3570	3570	0
131	20231129	180400	189986800	3570	3570	3570	3570	0
132	20231129	180300	189986800	3570	3570	3570	3570	0
133	20231129	180200	189986800	3570	3570	3570	3570	0
134	20231129	180100	189986800	3570	3570	3570	3570	0
135	20231129	180000	189986800	3570	3570	3570	3570	0
136	20231129	175900	189986800	3570	3570	3570	3570	0
137	20231129	175800	189986800	3570	3570	3570	3570	0
138	20231129	175700	189986800	3570	3570	3570	3570	0
139	20231129	175600	189986800	3570	3570	3570	3570	0
140	20231129	175500	189986800	3570	3570	3570	3570	0
141	20231129	175400	189986800	3570	3570	3570	3570	0
142	20231129	175300	189986800	3570	3570	3570	3570	0
143	20231129	175200	189986800	3570	3570	3570	3570	0
144	20231129	175100	189986800	3570	3570	3570	3570	0
145	20231129	175000	189986800	3570	3570	3570	3570	0
146	20231129	174900	189986800	3570	3570	3570	3570	0
147	20231129	174800	189986800	3570	3570	3570	3570	0
148	20231129	174700	189986800	3570	3570	3570	3570	0
149	20231129	174600	189986800	3570	3570	3570	3570	0
150	20231129	174500	189986800	3570	3570	3570	3570	0
151	20231129	174400	189986800	3570	3570	3570	3570	0
152	20231129	174300	189986800	3570	3570	3570	3570	623
153	20231129	174200	189986800	3570	3570	3570	3570	0
154	20231129	174100	189986800	3570	3570	3570	3570	0
155	20231129	174000	189986800	3570	3570	3570	3570	0
156	20231129	173900	189986800	3570	3570	3570	3570	0
157	20231129	173800	189986800	3570	3570	3570	3570	0
158	20231129	173700	189986800	3570	3570	3570	3570	0
159	20231129	173600	189986800	3570	3570	3570	3570	0
160	20231129	173500	189986800	3570	3570	3570	3570	0
161	20231129	173400	189986800	3570	3570	3570	3570	0
162	20231129	173300	189986800	3570	3570	3570	3570	0
163	20231129	173200	189986800	3570	3570	3570	3570	0
164	20231129	173100	189986800	3570	3570	3570	3570	0
165	20231129	173000	189986800	3570	3570	3570	3570	0
166	20231129	172900	189986800	3570	3570	3570	3570	0
167	20231129	172800	189986800	3570	3570	3570	3570	0
168	20231129	172700	189986800	3570	3570	3570	3570	0
169	20231129	172600	189986800	3570	3570	3570	3570	0
170	20231129	172500	189986800	3570	3570	3570	3570	0
171	20231129	172400	189986800	3570	3570	3570	3570	0
172	20231129	172300	189986800	3570	3570	3570	3570	0
173	20231129	172200	189986800	3570	3570	3570	3570	0
174	20231129	172100	189986800	3570	3570	3570	3570	0
175	20231129	172000	189986800	3570	3570	3570	3570	0
176	20231129	171900	189986800	3570	3570	3570	3570	0
177	20231129	171800	189986800	3570	3570	3570	3570	0
178	20231129	171700	189986800	3570	3570	3570	3570	0
179	20231129	171600	189986800	3570	3570	3570	3570	0
180	20231129	171500	189986800	3570	3570	3570	3570	0
181	20231129	171400	189986800	3570	3570	3570	3570	0
182	20231129	171300	189986800	3570	3570	3570	3570	623
183	20231129	171200	189986800	3570	3570	3570	3570	0
184	20231129	171100	189986800	3570	3570	3570	3570	0
185	20231129	171000	189986800	3570	3570	3570	3570	0
186	20231129	170900	189986800	3570	3570	3570	3570	0
187	20231129	170800	189986800	3570	3570	3570	3570	0
188	20231129	170700	189986800	3570	3570	3570	3570	0
189	20231129	170600	189986800	3570	3570	3570	3570	0
190	20231129	170500	189986800	3570	3570	3570	3570	0
191	20231129	170400	189986800	3570	3570	3570	3570	0
192	20231129	170300	189986800	3570	3570	3570	3570	0
193	20231129	170200	189986800	3570	3570	3570	3570	0
194	20231129	170100	189986800	3570	3570	3570	3570	0
195	20231129	170000	189986800	3570	3570	3570	3570	0
196	20231129	165900	189986800	3570	3570	3570	3570	0
197	20231129	165800	189986800	3570	3570	3570	3570	0
198	20231129	165700	189986800	3570	3570	3570	3570	0
199	20231129	165600	189986800	3570	3570	3570	3570	0
200	20231129	165500	189986800	3570	3570	3570	3570	0
201	20231129	165400	189986800	3570	3570	3570	3570	0
202	20231129	165300	189986800	3570	3570	3570	3570	0
203	20231129	165200	189986800	3570	3570	3570	3570	0
204	20231129	165100	189986800	3570	3570	3570	3570	0
205	20231129	165000	189986800	3570	3570	3570	3570	0
206	20231129	164900	189986800	3570	3570	3570	3570	0
207	20231129	164800	189986800	3570	3570	3570	3570	0
208	20231129	164700	189986800	3570	3570	3570	3570	0
209	20231129	164600	189986800	3570	3570	3570	3570	0
210	20231129	164500	189986800	3570	3570	3570	3570	0
211	20231129	164400	189986800	3570	3570	3570	3570	0
212	20231129	164300	189986800	3570	3570	3570	3570	623
213	20231129	164200	189986800	3570	3570	3570	3570	0
214	20231129	164100	189986800	3570	3570	3570	3570	0
215	20231129	164000	189986800	3570	3570	3570	3570	0
216	20231129	163900	189986800	3570	3570	3570	3570	0
217	20231129	163800	189986800	3570	3570	3570	3570	0
218	20231129	163700	189986800	3570	3570	3570	3570	0
219	20231129	163600	189986800	3570	3570	3570	3570	0
220	20231129	163500	189986800	3570	3570	3570	3570	0
221	20231129	163400	189986800	3570	3570	3570	3570	0
222	20231129	163300	189986800	3570	3570	3570	3570	0
223	20231129	163200	189986800	3570	3570	3570	3570	0
224	20231129	163100	189986800	3570	3570	3570	3570	0
225	20231129	163000	189986800	3570	3570	3570	3570	0
226	20231129	162900	189986800	3570	3570	3570	3570	0
227	20231129	162800	189986800	3570	3570	3570	3570	0
228	20231129	162700	189986800	3570	3570	3570	3570	0
229	20231129	162600	189986800	3570	3570	3570	3570	0
230	20231129	162500	189986800	3570	3570	3570	3570	0
231	20231129	162400	189986800	3570	3570	3570	3570	0
232	20231129	162300	189986800	3570	3570	3570	3570	0
233	20231129	162200	189986800	3570	3570	3570	3570	0
234	20231129	162100	189986800	3570	3570	3570	3570	0
235	20231129	162000	189986800	3570	3570	3570	3570	0
236	20231129	161900	189986800	3570	3570	3570	3570	0
237	20231129	161800	189986800	3570	3570	3570	3570	0
238	20231129	161700	189986800	3570	3570	3570	3570	0
239	20231129	161600	189986800	3570	3570	3570	3570	0
240	20231129	161500	189986800	3570	3570	3570	3570	0
241	20231129	161400	189986800	3570	3570	3570	3570	0
242	20231129	161300	189986800	3570	3570	3570	3570	623
243	20231129	161200	189986800	3570	3570	3570	3570	0
244	20231129	161100	189986800	3570	3570	3570	3570	0
245	20231129	161000	189986800	3570	3570	3570	3570	0
246	20231129	160900	189986800	3570	3570	3570	3570	0
247	20231129	160800	189986800	3570	3570	3570	3570	0
248	20231129	160700	189986800	3570	3570	3570	3570	0
249	20231129	160600	189986800	3570	3570	3570	3570	0
250	20231129	160500	189986800	3570	3570	3570	3570	0
251	20231129	160400	189986800	3570	3570	3570	3570	0
252	20231129	160300	189986800	3570	3570	3570	3570	0
253	20231129	160200	189986800	3570	3570	3570	3570	0
254	20231129	160100	189986800	3570	3570	3570	3570	0
255	20231129	160000	189986800	3570	3570	3570	3570	0
256	20231129	155900	189986800	3570	3570	3570	3570	0
257	20231129	155800	189986800	3570	3570	3570	3570	0
258	20231129	155700	189986800	3570	3570	3570	3570	0
259	20231129	155600	189986800	3570	3570	3570	3570	0
260	20231129	155500	189986800	3570	3570	3570	3570	0
261	20231129	155400	189986800	3570	3570	3570	3570	0
262	20231129	155300	189986800	3570	3570	3570	3570	0
263	20231129	155200	189986800	3570	3570	3570	3570	0
264	20231129	155100	189986800	3570	3570	3570	3570	0
265	20231129	155000	189986800	3570	3570	3570	3570	0
266	20231129	154900	189986800	3570	3570	3570	3570	0
267	20231129	154800	189986800	3570	3570	3570	3570	0
268	20231129	154700	189986800	3570	3570	3570	3570	0
269	20231129	154600	189986800	3570	3570	3570	3570	0
270	20231129	154500	189986800	3570	3570	3570	3570	0
271	20231129	154400	189986800	3570	3570	3570	3570	0
272	20231129	154300	189986800	3570	3570	3570	3570	623
273	20231129	154200	189986800	3570	3570	3570	3570	0
274	20231129	154100	189986800	3570	3570	3570	3570	0
275	20231129	154000	189986800	3570	3570	3570	3570	0
276	20231129	153900	189986800	3570	3570	3570	3570	0
277	20231129	153800	189986800	3570	3570	3570	3570	0
278	20231129	153700	189986800	3570	3570	3570	3570	0
279	20231129	153600	189986800	3570	3570	3570	3570	0
280	20231129	153500	189986800	3570	3570	3570	3570	0
281	20231129	153400	189986800	3570	3570	3570	3570	0
282	20231129	153300	189986800	3570	3570	3570	3570	0
283	20231129	153200	189986800	3570	3570	3570	3570	0
284	20231129	153100	189986800	3570	3570	3570	3570	0
285	20231129	153000	189986800	3570	3570	3570	3570	623
286	20231129	152900	187762690	3570	3570	3570	3570	0
287	20231129	152800	187762690	3570	3570	3570	3570	0
288	20231129	152700	187762690	3570	3570	3570	3570	0
289	20231129	152600	187762690	3570	3570	3570	3570	0
290	20231129	152500	187762690	3570	3570	3570	3570	0
291	20231129	152400	187762690	3570	3570	3570	3570	0
292	20231129	152300	187762690	3570	3570	3570	3570	0
293	20231129	152200	187762690	3570	3570	3570	3570	0
294	20231129	152100	187762690	3570	3570	3570	3570	0
295	20231129	152000	187762690	3570	3570	3570	3570	0
296	20231129	151900	187762690	3570	3570	3570	3570	0
297	20231129	151800	187762690	3570	3570	3570	3570	0
298	20231129	151700	187762690	3570	3570	3570	3570	0
299	20231129	151600	187762690	3570	3570	3570	3570	10
300	20231129	151500	187726990	3565	3565	3565	3565	71
301	20231129	151400	187473875	3575	3575	3575	3575	0
302	20231129	151300	187473875	3575	3575	3575	3575	0
303	20231129	151200	187473875	3575	3575	3575	3575	1
304	20231129	151100	187470300	3565	3565	3565	3565	0
305	20231129	151000	187470300	3565	3565	3565	3565	1293
306	20231129	150900	182860755	3570	3570	3570	3570	1
307	20231129	150800	182857185	3565	3565	3565	3565	4483
308	20231129	150700	166875290	3570	3570	3570	3570	0
309	20231129	150600	166875290	3570	3570	3570	3570	0
310	20231129	150500	166875290	3570	3570	3570	3570	3
311	20231129	150400	166864580	3575	3575	3575	3575	0
312	20231129	150300	166864580	3575	3565	3575	3565	228
313	20231129	150200	166050740	3565	3565	3565	3565	28
314	20231129	150100	165950920	3570	3570	3570	3570	0
315	20231129	150000	165950920	3570	3570	3570	3570	0
316	20231129	145900	165950920	3570	3570	3570	3570	28
317	20231129	145800	165850960	3570	3570	3570	3570	0
318	20231129	145700	165850960	3570	3570	3570	3570	0
319	20231129	145600	165850960	3570	3570	3570	3570	0
320	20231129	145500	165850960	3570	3570	3570	3570	0
321	20231129	145400	165850960	3570	3570	3570	3570	0
322	20231129	145300	165850960	3570	3570	3570	3570	0
323	20231129	145200	165850960	3570	3570	3570	3570	54
324	20231129	145100	165658180	3570	3570	3570	3570	24
325	20231129	145000	165572500	3575	3575	3575	3575	0
326	20231129	144900	165572500	3575	3575	3575	3575	0
327	20231129	144800	165572500	3575	3575	3575	3575	5
328	20231129	144700	165554625	3570	3570	3570	3570	0
329	20231129	144600	165554625	3570	3570	3570	3570	4
330	20231129	144500	165540345	3570	3570	3570	3570	305
331	20231129	144400	164451495	3570	3570	3570	3570	5
332	20231129	144300	164433645	3570	3570	3570	3570	8
333	20231129	144200	164405085	3570	3570	3570	3570	0
334	20231129	144100	164405085	3570	3570	3570	3570	29
335	20231129	144000	164301555	3570	3570	3570	3570	1926
336	20231129	143900	157425735	3570	3570	3570	3570	0
337	20231129	143800	157425735	3570	3570	3570	3570	100
338	20231129	143700	157068735	3575	3580	3580	3575	2096
339	20231129	143600	149575505	3580	3580	3580	3580	0
340	20231129	143500	149575505	3580	3580	3580	3580	158
341	20231129	143400	149009865	3580	3580	3580	3580	0
342	20231129	143300	149009865	3580	3580	3580	3580	0
343	20231129	143200	149009865	3580	3580	3580	3580	4
344	20231129	143100	148995545	3575	3580	3580	3575	146
345	20231129	143000	148472885	3570	3570	3570	3570	0
346	20231129	142900	148472885	3570	3570	3570	3570	0
347	20231129	142800	148472885	3570	3570	3570	3570	4
348	20231129	142700	148458605	3580	3580	3580	3580	0
349	20231129	142600	148458605	3580	3580	3580	3580	0
350	20231129	142500	148458605	3580	3580	3580	3580	0
351	20231129	142400	148458605	3580	3580	3580	3580	0
352	20231129	142300	148458605	3580	3580	3580	3580	0
353	20231129	142200	148458605	3580	3580	3580	3580	0
354	20231129	142100	148458605	3580	3580	3580	3580	0
355	20231129	142000	148458605	3580	3580	3580	3580	28
356	20231129	141900	148358365	3580	3580	3580	3580	28
357	20231129	141800	148258125	3580	3580	3580	3580	0
358	20231129	141700	148258125	3580	3580	3580	3580	0
359	20231129	141600	148258125	3580	3580	3580	3580	39
360	20231129	141500	148118505	3580	3580	3580	3580	0
361	20231129	141400	148118505	3580	3580	3580	3580	0
362	20231129	141300	148118505	3580	3580	3580	3580	83
363	20231129	141200	147821365	3580	3580	3580	3580	0
364	20231129	141100	147821365	3580	3570	3580	3570	14
365	20231129	141000	147771255	3580	3580	3580	3580	0
366	20231129	140900	147771255	3580	3580	3580	3580	0
367	20231129	140800	147771255	3580	3580	3580	3580	0
368	20231129	140700	147771255	3580	3580	3580	3580	0
369	20231129	140600	147771255	3580	3580	3580	3580	0
370	20231129	140500	147771255	3580	3580	3580	3580	220
371	20231129	140400	146983655	3580	3580	3580	3580	0
372	20231129	140300	146983655	3580	3580	3580	3580	143
373	20231129	140200	146471715	3570	3570	3570	3570	0
374	20231129	140100	146471715	3570	3570	3570	3570	0
375	20231129	140000	146471715	3570	3570	3570	3570	9
376	20231129	135900	146439585	3570	3570	3570	3570	0
377	20231129	135800	146439585	3570	3570	3570	3570	0
378	20231129	135700	146439585	3570	3570	3570	3570	127
379	20231129	135600	145986195	3575	3575	3575	3575	0
380	20231129	135500	145986195	3575	3575	3575	3575	1
381	20231129	135400	145982620	3575	3575	3575	3575	0
382	20231129	135300	145982620	3575	3575	3575	3575	0
383	20231129	135200	145982620	3575	3575	3575	3575	0
384	20231129	135100	145982620	3575	3575	3575	3575	0
385	20231129	135000	145982620	3575	3575	3575	3575	0
386	20231129	134900	145982620	3575	3575	3575	3575	0
387	20231129	134800	145982620	3575	3575	3575	3575	300
388	20231129	134700	144910120	3575	3575	3575	3575	200
389	20231129	134600	144195120	3570	3570	3570	3570	0
390	20231129	134500	144195120	3570	3570	3570	3570	400
391	20231129	134400	142767120	3570	3570	3570	3570	0
392	20231129	134300	142767120	3570	3570	3570	3570	430
393	20231129	134200	141232020	3570	3570	3570	3570	100
394	20231129	134100	140875020	3570	3570	3570	3565	446
395	20231129	134000	139283790	3570	3570	3570	3570	375
396	20231129	133900	137945040	3570	3570	3570	3570	300
397	20231129	133800	136874040	3570	3570	3570	3570	0
398	20231129	133700	136874040	3570	3570	3570	3570	959
399	20231129	133600	133450410	3570	3570	3570	3570	100
400	20231129	133500	133093410	3575	3575	3575	3575	341
401	20231129	133400	131874335	3575	3575	3575	3575	0
402	20231129	133300	131874335	3575	3575	3575	3575	0
403	20231129	133200	131874335	3575	3575	3575	3575	28
404	20231129	133100	131774235	3570	3570	3570	3570	0
405	20231129	133000	131774235	3570	3570	3570	3570	0
406	20231129	132900	131774235	3570	3570	3570	3570	0
407	20231129	132800	131774235	3570	3570	3570	3570	0
408	20231129	132700	131774235	3570	3570	3570	3570	400
409	20231129	132600	130346235	3570	3570	3570	3570	0
410	20231129	132500	130346235	3570	3575	3575	3570	34
411	20231129	132400	130224850	3580	3580	3580	3580	2
412	20231129	132300	130217690	3580	3580	3580	3580	0
413	20231129	132200	130217690	3580	3580	3580	3580	41
414	20231129	132100	130070910	3580	3580	3580	3580	0
415	20231129	132000	130070910	3580	3580	3580	3580	0
416	20231129	131900	130070910	3580	3580	3580	3580	0
417	20231129	131800	130070910	3580	3580	3580	3580	100
418	20231129	131700	129712910	3580	3580	3580	3580	0
419	20231129	131600	129712910	3580	3580	3580	3580	192
420	20231129	131500	129025550	3580	3580	3580	3580	0
421	20231129	131400	129025550	3580	3580	3580	3580	0
422	20231129	131300	129025550	3580	3580	3580	3580	0
423	20231129	131200	129025550	3580	3580	3580	3580	1
424	20231129	131100	129021970	3580	3580	3580	3580	200
425	20231129	131000	128305970	3580	3580	3580	3580	404
426	20231129	130900	126859650	3580	3580	3580	3580	0
427	20231129	130800	126859650	3580	3580	3580	3580	0
428	20231129	130700	126859650	3580	3580	3580	3580	141
429	20231129	130600	126354870	3575	3575	3575	3575	0
430	20231129	130500	126354870	3575	3575	3575	3575	0
431	20231129	130400	126354870	3575	3575	3575	3575	1
432	20231129	130300	126351295	3575	3575	3575	3575	0
433	20231129	130200	126351295	3575	3575	3575	3575	0
434	20231129	130100	126351295	3575	3575	3575	3575	0
435	20231129	130000	126351295	3575	3575	3575	3575	115
436	20231129	125900	125940170	3575	3575	3575	3575	100
437	20231129	125800	125582670	3580	3580	3580	3580	0
438	20231129	125700	125582670	3580	3580	3580	3580	0
439	20231129	125600	125582670	3580	3580	3580	3580	0
440	20231129	125500	125582670	3580	3580	3580	3580	0
441	20231129	125400	125582670	3580	3580	3580	3580	0
442	20231129	125300	125582670	3580	3580	3580	3580	0
443	20231129	125200	125582670	3580	3580	3580	3580	0
444	20231129	125100	125582670	3580	3580	3580	3580	0
445	20231129	125000	125582670	3580	3580	3580	3580	0
446	20231129	124900	125582670	3580	3580	3580	3580	0
447	20231129	124800	125582670	3580	3580	3580	3580	13
448	20231129	124700	125536130	3580	3580	3580	3580	100
449	20231129	124600	125178130	3580	3580	3580	3580	254
450	20231129	124500	124268810	3580	3580	3580	3580	0
451	20231129	124400	124268810	3580	3580	3580	3580	0
452	20231129	124300	124268810	3580	3580	3580	3580	0
453	20231129	124200	124268810	3580	3580	3580	3580	0
454	20231129	124100	124268810	3580	3580	3580	3580	0
455	20231129	124000	124268810	3580	3580	3580	3580	1
456	20231129	123900	124265230	3570	3580	3580	3570	146
457	20231129	123800	123742600	3580	3580	3580	3580	49
458	20231129	123700	123567180	3580	3580	3580	3580	0
459	20231129	123600	123567180	3580	3580	3580	3580	0
460	20231129	123500	123567180	3580	3580	3580	3580	1
461	20231129	123400	123563600	3570	3570	3570	3570	0
462	20231129	123300	123563600	3570	3570	3570	3570	408
463	20231129	123200	122107040	3580	3580	3580	3580	0
464	20231129	123100	122107040	3580	3580	3580	3580	0
465	20231129	123000	122107040	3580	3580	3580	3580	0
466	20231129	122900	122107040	3580	3580	3580	3580	0
467	20231129	122800	122107040	3580	3580	3580	3580	0
468	20231129	122700	122107040	3580	3580	3580	3580	0
469	20231129	122600	122107040	3580	3580	3580	3580	54
470	20231129	122500	121913720	3580	3580	3580	3580	0
471	20231129	122400	121913720	3580	3580	3580	3580	0
472	20231129	122300	121913720	3580	3580	3580	3580	0
473	20231129	122200	121913720	3580	3580	3580	3580	656
474	20231129	122100	119565240	3580	3580	3580	3580	0
475	20231129	122000	119565240	3580	3580	3580	3580	0
476	20231129	121900	119565240	3580	3580	3580	3580	0
477	20231129	121800	119565240	3580	3580	3580	3580	84
478	20231129	121700	119264520	3580	3580	3580	3580	0
479	20231129	121600	119264520	3580	3580	3580	3580	0
480	20231129	121500	119264520	3580	3580	3580	3580	10
481	20231129	121400	119228720	3580	3580	3580	3580	0
482	20231129	121300	119228720	3580	3580	3580	3580	0
483	20231129	121200	119228720	3580	3580	3580	3580	0
484	20231129	121100	119228720	3580	3575	3580	3575	141
485	20231129	121000	118724025	3570	3570	3570	3570	333
486	20231129	120900	117535215	3570	3570	3570	3570	0
487	20231129	120800	117535215	3570	3570	3570	3570	0
488	20231129	120700	117535215	3570	3570	3570	3570	0
489	20231129	120600	117535215	3570	3570	3570	3570	0
490	20231129	120500	117535215	3570	3570	3570	3570	0
491	20231129	120400	117535215	3570	3570	3570	3570	0
492	20231129	120300	117535215	3570	3570	3570	3570	0
493	20231129	120200	117535215	3570	3570	3570	3570	0
494	20231129	120100	117535215	3570	3570	3570	3570	0
495	20231129	120000	117535215	3570	3570	3570	3570	0
496	20231129	115900	117535215	3570	3570	3570	3570	0
497	20231129	115800	117535215	3570	3570	3570	3570	0
498	20231129	115700	117535215	3570	3570	3570	3570	0
499	20231129	115600	117535215	3570	3570	3570	3570	0
500	20231129	115500	117535215	3570	3570	3570	3570	0
501	20231129	115400	117535215	3570	3575	3575	3570	59
502	20231129	115300	117324580	3580	3580	3580	3580	0
503	20231129	115200	117324580	3580	3580	3580	3580	0
504	20231129	115100	117324580	3580	3580	3580	3580	0
505	20231129	115000	117324580	3580	3580	3580	3580	0
506	20231129	114900	117324580	3580	3580	3580	3580	0
507	20231129	114800	117324580	3580	3580	3580	3580	0
508	20231129	114700	117324580	3580	3580	3580	3580	0
509	20231129	114600	117324580	3580	3580	3580	3580	0
510	20231129	114500	117324580	3580	3580	3580	3580	0
511	20231129	114400	117324580	3580	3570	3580	3570	448
512	20231129	114300	115721320	3570	3575	3580	3570	292
513	20231129	114200	114677680	3570	3570	3570	3570	0
514	20231129	114100	114677680	3570	3570	3570	3570	100
515	20231129	114000	114320680	3570	3570	3570	3570	0
516	20231129	113900	114320680	3570	3570	3570	3570	5
517	20231129	113800	114302830	3570	3570	3570	3570	0
518	20231129	113700	114302830	3570	3570	3570	3570	20
519	20231129	113600	114231430	3575	3575	3575	3575	58
520	20231129	113500	114024080	3580	3580	3580	3580	0
521	20231129	113400	114024080	3580	3580	3580	3580	3
522	20231129	113300	114013340	3575	3575	3575	3575	0
523	20231129	113200	114013340	3575	3575	3575	3575	200
524	20231129	113100	113298340	3580	3580	3580	3580	0
525	20231129	113000	113298340	3580	3580	3580	3580	0
526	20231129	112900	113298340	3580	3580	3580	3580	0
527	20231129	112800	113298340	3580	3575	3580	3575	137
528	20231129	112700	112808515	3575	3575	3575	3575	0
529	20231129	112600	112808515	3575	3575	3575	3575	0
530	20231129	112500	112808515	3575	3575	3575	3575	0
531	20231129	112400	112808515	3575	3575	3575	3575	0
532	20231129	112300	112808515	3575	3575	3575	3575	0
533	20231129	112200	112808515	3575	3575	3575	3575	0
534	20231129	112100	112808515	3575	3575	3575	3575	0
535	20231129	112000	112808515	3575	3575	3575	3575	0
536	20231129	111900	112808515	3575	3575	3575	3575	0
537	20231129	111800	112808515	3575	3575	3575	3575	0
538	20231129	111700	112808515	3575	3575	3575	3575	0
539	20231129	111600	112808515	3575	3575	3575	3575	0
540	20231129	111500	112808515	3575	3570	3575	3570	160
541	20231129	111400	112237245	3570	3570	3570	3570	0
542	20231129	111300	112237245	3570	3570	3570	3570	140
543	20231129	111200	111737445	3570	3570	3570	3570	0
544	20231129	111100	111737445	3570	3570	3570	3570	154
545	20231129	111000	111187665	3570	3570	3570	3570	0
546	20231129	110900	111187665	3570	3570	3570	3570	9
547	20231129	110800	111155535	3560	3560	3560	3560	0
548	20231129	110700	111155535	3560	3560	3560	3560	0
549	20231129	110600	111155535	3560	3560	3560	3560	0
550	20231129	110500	111155535	3560	3560	3560	3560	0
551	20231129	110400	111155535	3560	3560	3560	3560	0
552	20231129	110300	111155535	3560	3560	3560	3560	0
553	20231129	110200	111155535	3560	3560	3560	3560	0
554	20231129	110100	111155535	3560	3560	3560	3560	90
555	20231129	110000	110835135	3560	3560	3560	3560	0
556	20231129	105900	110835135	3560	3560	3560	3560	0
557	20231129	105800	110835135	3560	3560	3560	3560	0
558	20231129	105700	110835135	3560	3560	3560	3560	100
559	20231129	105600	110479135	3560	3560	3560	3560	0
560	20231129	105500	110479135	3560	3560	3560	3560	382
561	20231129	105400	109119215	3560	3560	3560	3560	0
562	20231129	105300	109119215	3560	3560	3560	3560	0
563	20231129	105200	109119215	3560	3560	3560	3560	0
564	20231129	105100	109119215	3560	3560	3560	3560	135
565	20231129	105000	108638615	3560	3560	3560	3560	680
566	20231129	104900	106217815	3565	3565	3565	3565	0
567	20231129	104800	106217815	3565	3565	3565	3565	52
568	20231129	104700	106032435	3565	3560	3565	3560	290
569	20231129	104600	104999285	3560	3560	3560	3560	0
570	20231129	104500	104999285	3560	3565	3570	3560	20
571	20231129	104400	104928015	3565	3565	3565	3565	217
572	20231129	104300	104154410	3565	3560	3565	3560	47
573	20231129	104200	103986955	3565	3565	3565	3565	0
574	20231129	104100	103986955	3565	3565	3565	3565	7
575	20231129	104000	103962000	3565	3565	3565	3565	0
576	20231129	103900	103962000	3565	3565	3565	3565	0
577	20231129	103800	103962000	3565	3565	3565	3565	0
578	20231129	103700	103962000	3565	3565	3565	3565	0
579	20231129	103600	103962000	3565	3565	3565	3565	0
580	20231129	103500	103962000	3565	3565	3565	3565	0
581	20231129	103400	103962000	3565	3565	3565	3565	364
582	20231129	103300	102664340	3565	3565	3565	3565	0
583	20231129	103200	102664340	3565	3565	3565	3565	750
584	20231129	103100	99990590	3565	3565	3565	3565	0
585	20231129	103000	99990590	3565	3565	3565	3565	0
586	20231129	102900	99990590	3565	3565	3565	3565	0
587	20231129	102800	99990590	3565	3565	3565	3565	0
588	20231129	102700	99990590	3565	3560	3565	3560	51
589	20231129	102600	99808990	3560	3560	3560	3560	0
590	20231129	102500	99808990	3560	3560	3560	3560	250
591	20231129	102400	98918990	3560	3560	3560	3560	0
592	20231129	102300	98918990	3560	3560	3560	3560	8
593	20231129	102200	98890510	3565	3565	3565	3565	0
594	20231129	102100	98890510	3565	3565	3565	3565	0
595	20231129	102000	98890510	3565	3565	3565	3565	0
596	20231129	101900	98890510	3565	3565	3565	3565	142
597	20231129	101800	98384280	3565	3565	3565	3565	0
598	20231129	101700	98384280	3565	3565	3565	3565	0
599	20231129	101600	98384280	3565	3565	3565	3565	1
600	20231129	101500	98380715	3565	3565	3565	3565	0
601	20231129	101400	98380715	3565	3565	3565	3565	20
602	20231129	101300	98309415	3560	3560	3565	3560	1920
603	20231129	101200	91467750	3560	3560	3560	3560	0
604	20231129	101100	91467750	3560	3550	3560	3550	1331
605	20231129	101000	86736270	3550	3550	3550	3550	0
606	20231129	100900	86736270	3550	3550	3550	3550	0
607	20231129	100800	86736270	3550	3550	3550	3550	0
608	20231129	100700	86736270	3550	3550	3550	3550	632
609	20231129	100600	84492670	3540	3540	3540	3540	0
610	20231129	100500	84492670	3540	3540	3540	3540	110
611	20231129	100400	84103270	3550	3550	3550	3550	0
612	20231129	100300	84103270	3550	3550	3550	3550	0
613	20231129	100200	84103270	3550	3550	3550	3550	0
614	20231129	100100	84103270	3550	3550	3550	3550	39
615	20231129	100000	83964820	3550	3550	3550	3550	0
616	20231129	095900	83964820	3550	3550	3550	3550	0
617	20231129	095800	83964820	3550	3550	3550	3550	1
618	20231129	095700	83961270	3540	3540	3540	3540	60
619	20231129	095600	83748870	3550	3550	3550	3550	0
620	20231129	095500	83748870	3550	3550	3550	3550	5
621	20231129	095400	83731120	3550	3550	3550	3550	1
622	20231129	095300	83727570	3540	3540	3540	3540	4
623	20231129	095200	83713410	3540	3540	3540	3540	0
624	20231129	095100	83713410	3540	3545	3545	3540	833
625	20231129	095000	80764540	3550	3550	3550	3550	1
626	20231129	094900	80760990	3540	3540	3540	3540	0
627	20231129	094800	80760990	3540	3540	3540	3540	1000
628	20231129	094700	77220990	3540	3540	3540	3540	0
629	20231129	094600	77220990	3540	3540	3540	3540	0
630	20231129	094500	77220990	3540	3540	3540	3540	0
631	20231129	094400	77220990	3540	3540	3540	3540	1
632	20231129	094300	77217450	3550	3550	3550	3550	1
633	20231129	094200	77213900	3540	3540	3540	3540	50
634	20231129	094100	77036900	3550	3550	3550	3550	0
635	20231129	094000	77036900	3550	3550	3550	3550	31
636	20231129	093900	76926850	3550	3550	3550	3550	20
637	20231129	093800	76855850	3540	3540	3540	3540	263
638	20231129	093700	75924830	3550	3550	3550	3550	1
639	20231129	093600	75921280	3535	3545	3545	3535	5904
640	20231129	093500	55045160	3545	3545	3545	3545	0
641	20231129	093400	55045160	3545	3545	3545	3545	502
642	20231129	093300	53265570	3550	3550	3550	3550	98
643	20231129	093200	52917670	3550	3545	3550	3545	384
644	20231129	093100	51554540	3550	3550	3550	3550	0
645	20231129	093000	51554540	3550	3550	3550	3550	0
646	20231129	092900	51554540	3550	3545	3550	3545	123
647	20231129	092800	51118500	3545	3545	3545	3540	726
648	20231129	092700	48545395	3545	3545	3545	3545	200
649	20231129	092600	47836395	3545	3545	3545	3545	0
650	20231129	092500	47836395	3545	3555	3555	3545	31
651	20231129	092400	47726490	3550	3550	3550	3550	314
652	20231129	092300	46611790	3550	3550	3550	3550	153
653	20231129	092200	46068640	3555	3555	3555	3555	0
654	20231129	092100	46068640	3555	3555	3555	3555	0
655	20231129	092000	46068640	3555	3555	3555	3555	10
656	20231129	091900	46033090	3550	3550	3550	3550	0
657	20231129	091800	46033090	3550	3550	3550	3550	680
658	20231129	091700	43619090	3550	3545	3550	3545	475
659	20231129	091600	41935200	3545	3545	3545	3545	28
660	20231129	091500	41835940	3550	3550	3550	3550	19
661	20231129	091400	41768490	3550	3550	3550	3550	100
662	20231129	091300	41413490	3550	3550	3550	3550	81
663	20231129	091200	41125940	3550	3550	3550	3550	19
664	20231129	091100	41058490	3560	3560	3560	3560	0
665	20231129	091000	41058490	3560	3560	3560	3560	0
666	20231129	090900	41058490	3560	3560	3560	3560	0
667	20231129	090800	41058490	3560	3560	3560	3560	0
668	20231129	090700	41058490	3560	3550	3570	3535	3210
669	20231129	090600	29683495	3545	3560	3570	3545	1492
670	20231129	090500	24386505	3555	3555	3555	3555	1
671	20231129	090400	24382950	3555	3555	3555	3555	944
672	20231129	090300	21027030	3555	3560	3560	3555	798
673	20231129	090200	18189150	3570	3570	3570	3570	0
674	20231129	090100	18189150	3570	3570	3570	3570	2152
675	20231129	090000	10506510	3570	3570	3570	3570	1338