KissMeData/101530/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	200400	42253270	5350	5350	5350	5350	105
3	20231129	200300	42253270	5350	5350	5350	5350	0
4	20231129	200200	42253270	5350	5350	5350	5350	0
5	20231129	200100	42253270	5350	5350	5350	5350	0
6	20231129	200000	42253270	5350	5350	5350	5350	0
7	20231129	195900	42253270	5350	5350	5350	5350	0
8	20231129	195800	42253270	5350	5350	5350	5350	0
9	20231129	195700	42253270	5350	5350	5350	5350	0
10	20231129	195600	42253270	5350	5350	5350	5350	0
11	20231129	195500	42253270	5350	5350	5350	5350	0
12	20231129	195400	42253270	5350	5350	5350	5350	0
13	20231129	195300	42253270	5350	5350	5350	5350	0
14	20231129	195200	42253270	5350	5350	5350	5350	0
15	20231129	195100	42253270	5350	5350	5350	5350	0
16	20231129	195000	42253270	5350	5350	5350	5350	0
17	20231129	194900	42253270	5350	5350	5350	5350	0
18	20231129	194800	42253270	5350	5350	5350	5350	0
19	20231129	194700	42253270	5350	5350	5350	5350	0
20	20231129	194600	42253270	5350	5350	5350	5350	0
21	20231129	194500	42253270	5350	5350	5350	5350	0
22	20231129	194400	42253270	5350	5350	5350	5350	0
23	20231129	194300	42253270	5350	5350	5350	5350	0
24	20231129	194200	42253270	5350	5350	5350	5350	0
25	20231129	194100	42253270	5350	5350	5350	5350	0
26	20231129	194000	42253270	5350	5350	5350	5350	0
27	20231129	193900	42253270	5350	5350	5350	5350	0
28	20231129	193800	42253270	5350	5350	5350	5350	0
29	20231129	193700	42253270	5350	5350	5350	5350	0
30	20231129	193600	42253270	5350	5350	5350	5350	0
31	20231129	193500	42253270	5350	5350	5350	5350	0
32	20231129	193400	42253270	5350	5350	5350	5350	105
33	20231129	193300	42253270	5350	5350	5350	5350	0
34	20231129	193200	42253270	5350	5350	5350	5350	0
35	20231129	193100	42253270	5350	5350	5350	5350	0
36	20231129	193000	42253270	5350	5350	5350	5350	0
37	20231129	192900	42253270	5350	5350	5350	5350	0
38	20231129	192800	42253270	5350	5350	5350	5350	0
39	20231129	192700	42253270	5350	5350	5350	5350	0
40	20231129	192600	42253270	5350	5350	5350	5350	0
41	20231129	192500	42253270	5350	5350	5350	5350	0
42	20231129	192400	42253270	5350	5350	5350	5350	0
43	20231129	192300	42253270	5350	5350	5350	5350	0
44	20231129	192200	42253270	5350	5350	5350	5350	0
45	20231129	192100	42253270	5350	5350	5350	5350	0
46	20231129	192000	42253270	5350	5350	5350	5350	0
47	20231129	191900	42253270	5350	5350	5350	5350	0
48	20231129	191800	42253270	5350	5350	5350	5350	0
49	20231129	191700	42253270	5350	5350	5350	5350	0
50	20231129	191600	42253270	5350	5350	5350	5350	0
51	20231129	191500	42253270	5350	5350	5350	5350	0
52	20231129	191400	42253270	5350	5350	5350	5350	0
53	20231129	191300	42253270	5350	5350	5350	5350	0
54	20231129	191200	42253270	5350	5350	5350	5350	0
55	20231129	191100	42253270	5350	5350	5350	5350	0
56	20231129	191000	42253270	5350	5350	5350	5350	0
57	20231129	190900	42253270	5350	5350	5350	5350	0
58	20231129	190800	42253270	5350	5350	5350	5350	0
59	20231129	190700	42253270	5350	5350	5350	5350	0
60	20231129	190600	42253270	5350	5350	5350	5350	0
61	20231129	190500	42253270	5350	5350	5350	5350	0
62	20231129	190400	42253270	5350	5350	5350	5350	105
63	20231129	190300	42253270	5350	5350	5350	5350	0
64	20231129	190200	42253270	5350	5350	5350	5350	0
65	20231129	190100	42253270	5350	5350	5350	5350	0
66	20231129	190000	42253270	5350	5350	5350	5350	0
67	20231129	185900	42253270	5350	5350	5350	5350	0
68	20231129	185800	42253270	5350	5350	5350	5350	0
69	20231129	185700	42253270	5350	5350	5350	5350	0
70	20231129	185600	42253270	5350	5350	5350	5350	0
71	20231129	185500	42253270	5350	5350	5350	5350	0
72	20231129	185400	42253270	5350	5350	5350	5350	0
73	20231129	185300	42253270	5350	5350	5350	5350	0
74	20231129	185200	42253270	5350	5350	5350	5350	0
75	20231129	185100	42253270	5350	5350	5350	5350	0
76	20231129	185000	42253270	5350	5350	5350	5350	0
77	20231129	184900	42253270	5350	5350	5350	5350	0
78	20231129	184800	42253270	5350	5350	5350	5350	0
79	20231129	184700	42253270	5350	5350	5350	5350	0
80	20231129	184600	42253270	5350	5350	5350	5350	0
81	20231129	184500	42253270	5350	5350	5350	5350	0
82	20231129	184400	42253270	5350	5350	5350	5350	0
83	20231129	184300	42253270	5350	5350	5350	5350	0
84	20231129	184200	42253270	5350	5350	5350	5350	0
85	20231129	184100	42253270	5350	5350	5350	5350	0
86	20231129	184000	42253270	5350	5350	5350	5350	0
87	20231129	183900	42253270	5350	5350	5350	5350	0
88	20231129	183800	42253270	5350	5350	5350	5350	0
89	20231129	183700	42253270	5350	5350	5350	5350	0
90	20231129	183600	42253270	5350	5350	5350	5350	0
91	20231129	183500	42253270	5350	5350	5350	5350	0
92	20231129	183400	42253270	5350	5350	5350	5350	105
93	20231129	183300	42253270	5350	5350	5350	5350	0
94	20231129	183200	42253270	5350	5350	5350	5350	0
95	20231129	183100	42253270	5350	5350	5350	5350	0
96	20231129	183000	42253270	5350	5350	5350	5350	0
97	20231129	182900	42253270	5350	5350	5350	5350	0
98	20231129	182800	42253270	5350	5350	5350	5350	0
99	20231129	182700	42253270	5350	5350	5350	5350	0
100	20231129	182600	42253270	5350	5350	5350	5350	0
101	20231129	182500	42253270	5350	5350	5350	5350	0
102	20231129	182400	42253270	5350	5350	5350	5350	0
103	20231129	182300	42253270	5350	5350	5350	5350	0
104	20231129	182200	42253270	5350	5350	5350	5350	0
105	20231129	182100	42253270	5350	5350	5350	5350	0
106	20231129	182000	42253270	5350	5350	5350	5350	0
107	20231129	181900	42253270	5350	5350	5350	5350	0
108	20231129	181800	42253270	5350	5350	5350	5350	0
109	20231129	181700	42253270	5350	5350	5350	5350	0
110	20231129	181600	42253270	5350	5350	5350	5350	0
111	20231129	181500	42253270	5350	5350	5350	5350	0
112	20231129	181400	42253270	5350	5350	5350	5350	0
113	20231129	181300	42253270	5350	5350	5350	5350	0
114	20231129	181200	42253270	5350	5350	5350	5350	0
115	20231129	181100	42253270	5350	5350	5350	5350	0
116	20231129	181000	42253270	5350	5350	5350	5350	0
117	20231129	180900	42253270	5350	5350	5350	5350	0
118	20231129	180800	42253270	5350	5350	5350	5350	0
119	20231129	180700	42253270	5350	5350	5350	5350	0
120	20231129	180600	42253270	5350	5350	5350	5350	0
121	20231129	180500	42253270	5350	5350	5350	5350	0
122	20231129	180400	42253270	5350	5350	5350	5350	105
123	20231129	180300	42253270	5350	5350	5350	5350	0
124	20231129	180200	42253270	5350	5350	5350	5350	0
125	20231129	180100	42253270	5350	5350	5350	5350	0
126	20231129	180000	42253270	5350	5350	5350	5350	0
127	20231129	175900	42253270	5350	5350	5350	5350	0
128	20231129	175800	42253270	5350	5350	5350	5350	0
129	20231129	175700	42253270	5350	5350	5350	5350	0
130	20231129	175600	42253270	5350	5350	5350	5350	0
131	20231129	175500	42253270	5350	5350	5350	5350	0
132	20231129	175400	42253270	5350	5350	5350	5350	0
133	20231129	175300	42253270	5350	5350	5350	5350	0
134	20231129	175200	42253270	5350	5350	5350	5350	0
135	20231129	175100	42253270	5350	5350	5350	5350	0
136	20231129	175000	42253270	5350	5350	5350	5350	0
137	20231129	174900	42253270	5350	5350	5350	5350	0
138	20231129	174800	42253270	5350	5350	5350	5350	0
139	20231129	174700	42253270	5350	5350	5350	5350	0
140	20231129	174600	42253270	5350	5350	5350	5350	0
141	20231129	174500	42253270	5350	5350	5350	5350	0
142	20231129	174400	42253270	5350	5350	5350	5350	0
143	20231129	174300	42253270	5350	5350	5350	5350	0
144	20231129	174200	42253270	5350	5350	5350	5350	0
145	20231129	174100	42253270	5350	5350	5350	5350	0
146	20231129	174000	42253270	5350	5350	5350	5350	0
147	20231129	173900	42253270	5350	5350	5350	5350	0
148	20231129	173800	42253270	5350	5350	5350	5350	0
149	20231129	173700	42253270	5350	5350	5350	5350	0
150	20231129	173600	42253270	5350	5350	5350	5350	0
151	20231129	173500	42253270	5350	5350	5350	5350	0
152	20231129	173400	42253270	5350	5350	5350	5350	105
153	20231129	173300	42253270	5350	5350	5350	5350	0
154	20231129	173200	42253270	5350	5350	5350	5350	0
155	20231129	173100	42253270	5350	5350	5350	5350	0
156	20231129	173000	42253270	5350	5350	5350	5350	0
157	20231129	172900	42253270	5350	5350	5350	5350	0
158	20231129	172800	42253270	5350	5350	5350	5350	0
159	20231129	172700	42253270	5350	5350	5350	5350	0
160	20231129	172600	42253270	5350	5350	5350	5350	0
161	20231129	172500	42253270	5350	5350	5350	5350	0
162	20231129	172400	42253270	5350	5350	5350	5350	0
163	20231129	172300	42253270	5350	5350	5350	5350	0
164	20231129	172200	42253270	5350	5350	5350	5350	0
165	20231129	172100	42253270	5350	5350	5350	5350	0
166	20231129	172000	42253270	5350	5350	5350	5350	0
167	20231129	171900	42253270	5350	5350	5350	5350	0
168	20231129	171800	42253270	5350	5350	5350	5350	0
169	20231129	171700	42253270	5350	5350	5350	5350	0
170	20231129	171600	42253270	5350	5350	5350	5350	0
171	20231129	171500	42253270	5350	5350	5350	5350	0
172	20231129	171400	42253270	5350	5350	5350	5350	0
173	20231129	171300	42253270	5350	5350	5350	5350	0
174	20231129	171200	42253270	5350	5350	5350	5350	0
175	20231129	171100	42253270	5350	5350	5350	5350	0
176	20231129	171000	42253270	5350	5350	5350	5350	0
177	20231129	170900	42253270	5350	5350	5350	5350	0
178	20231129	170800	42253270	5350	5350	5350	5350	0
179	20231129	170700	42253270	5350	5350	5350	5350	0
180	20231129	170600	42253270	5350	5350	5350	5350	0
181	20231129	170500	42253270	5350	5350	5350	5350	0
182	20231129	170400	42253270	5350	5350	5350	5350	105
183	20231129	170300	42253270	5350	5350	5350	5350	0
184	20231129	170200	42253270	5350	5350	5350	5350	0
185	20231129	170100	42253270	5350	5350	5350	5350	0
186	20231129	170000	42253270	5350	5350	5350	5350	0
187	20231129	165900	42253270	5350	5350	5350	5350	0
188	20231129	165800	42253270	5350	5350	5350	5350	0
189	20231129	165700	42253270	5350	5350	5350	5350	0
190	20231129	165600	42253270	5350	5350	5350	5350	0
191	20231129	165500	42253270	5350	5350	5350	5350	0
192	20231129	165400	42253270	5350	5350	5350	5350	0
193	20231129	165300	42253270	5350	5350	5350	5350	0
194	20231129	165200	42253270	5350	5350	5350	5350	0
195	20231129	165100	42253270	5350	5350	5350	5350	0
196	20231129	165000	42253270	5350	5350	5350	5350	0
197	20231129	164900	42253270	5350	5350	5350	5350	0
198	20231129	164800	42253270	5350	5350	5350	5350	0
199	20231129	164700	42253270	5350	5350	5350	5350	0
200	20231129	164600	42253270	5350	5350	5350	5350	0
201	20231129	164500	42253270	5350	5350	5350	5350	0
202	20231129	164400	42253270	5350	5350	5350	5350	0
203	20231129	164300	42253270	5350	5350	5350	5350	0
204	20231129	164200	42253270	5350	5350	5350	5350	0
205	20231129	164100	42253270	5350	5350	5350	5350	0
206	20231129	164000	42253270	5350	5350	5350	5350	0
207	20231129	163900	42253270	5350	5350	5350	5350	0
208	20231129	163800	42253270	5350	5350	5350	5350	0
209	20231129	163700	42253270	5350	5350	5350	5350	0
210	20231129	163600	42253270	5350	5350	5350	5350	0
211	20231129	163500	42253270	5350	5350	5350	5350	0
212	20231129	163400	42253270	5350	5350	5350	5350	105
213	20231129	163300	42253270	5350	5350	5350	5350	0
214	20231129	163200	42253270	5350	5350	5350	5350	0
215	20231129	163100	42253270	5350	5350	5350	5350	0
216	20231129	163000	42253270	5350	5350	5350	5350	0
217	20231129	162900	42253270	5350	5350	5350	5350	0
218	20231129	162800	42253270	5350	5350	5350	5350	0
219	20231129	162700	42253270	5350	5350	5350	5350	0
220	20231129	162600	42253270	5350	5350	5350	5350	0
221	20231129	162500	42253270	5350	5350	5350	5350	0
222	20231129	162400	42253270	5350	5350	5350	5350	0
223	20231129	162300	42253270	5350	5350	5350	5350	0
224	20231129	162200	42253270	5350	5350	5350	5350	0
225	20231129	162100	42253270	5350	5350	5350	5350	0
226	20231129	162000	42253270	5350	5350	5350	5350	0
227	20231129	161900	42253270	5350	5350	5350	5350	0
228	20231129	161800	42253270	5350	5350	5350	5350	0
229	20231129	161700	42253270	5350	5350	5350	5350	0
230	20231129	161600	42253270	5350	5350	5350	5350	0
231	20231129	161500	42253270	5350	5350	5350	5350	0
232	20231129	161400	42253270	5350	5350	5350	5350	0
233	20231129	161300	42253270	5350	5350	5350	5350	0
234	20231129	161200	42253270	5350	5350	5350	5350	0
235	20231129	161100	42253270	5350	5350	5350	5350	0
236	20231129	161000	42253270	5350	5350	5350	5350	0
237	20231129	160900	42253270	5350	5350	5350	5350	0
238	20231129	160800	42253270	5350	5350	5350	5350	0
239	20231129	160700	42253270	5350	5350	5350	5350	0
240	20231129	160600	42253270	5350	5350	5350	5350	0
241	20231129	160500	42253270	5350	5350	5350	5350	0
242	20231129	160400	42253270	5350	5350	5350	5350	105
243	20231129	160300	42253270	5350	5350	5350	5350	0
244	20231129	160200	42253270	5350	5350	5350	5350	0
245	20231129	160100	42253270	5350	5350	5350	5350	0
246	20231129	160000	42253270	5350	5350	5350	5350	0
247	20231129	155900	42253270	5350	5350	5350	5350	0
248	20231129	155800	42253270	5350	5350	5350	5350	0
249	20231129	155700	42253270	5350	5350	5350	5350	0
250	20231129	155600	42253270	5350	5350	5350	5350	0
251	20231129	155500	42253270	5350	5350	5350	5350	0
252	20231129	155400	42253270	5350	5350	5350	5350	0
253	20231129	155300	42253270	5350	5350	5350	5350	0
254	20231129	155200	42253270	5350	5350	5350	5350	0
255	20231129	155100	42253270	5350	5350	5350	5350	0
256	20231129	155000	42253270	5350	5350	5350	5350	0
257	20231129	154900	42253270	5350	5350	5350	5350	0
258	20231129	154800	42253270	5350	5350	5350	5350	0
259	20231129	154700	42253270	5350	5350	5350	5350	0
260	20231129	154600	42253270	5350	5350	5350	5350	0
261	20231129	154500	42253270	5350	5350	5350	5350	0
262	20231129	154400	42253270	5350	5350	5350	5350	0
263	20231129	154300	42253270	5350	5350	5350	5350	0
264	20231129	154200	42253270	5350	5350	5350	5350	0
265	20231129	154100	42253270	5350	5350	5350	5350	0
266	20231129	154000	42253270	5350	5350	5350	5350	0
267	20231129	153900	42253270	5350	5350	5350	5350	0
268	20231129	153800	42253270	5350	5350	5350	5350	0
269	20231129	153700	42253270	5350	5350	5350	5350	0
270	20231129	153600	42253270	5350	5350	5350	5350	0
271	20231129	153500	42253270	5350	5350	5350	5350	0
272	20231129	153400	42253270	5350	5350	5350	5350	105
273	20231129	153300	42253270	5350	5350	5350	5350	0
274	20231129	153200	42253270	5350	5350	5350	5350	0
275	20231129	153100	42253270	5350	5350	5350	5350	0
276	20231129	153000	42253270	5350	5350	5350	5350	105
277	20231129	152900	41691520	5360	5360	5360	5360	0
278	20231129	152800	41691520	5360	5360	5360	5360	0
279	20231129	152700	41691520	5360	5360	5360	5360	0
280	20231129	152600	41691520	5360	5360	5360	5360	0
281	20231129	152500	41691520	5360	5360	5360	5360	0
282	20231129	152400	41691520	5360	5360	5360	5360	0
283	20231129	152300	41691520	5360	5360	5360	5360	0
284	20231129	152200	41691520	5360	5360	5360	5360	0
285	20231129	152100	41691520	5360	5360	5360	5360	0
286	20231129	152000	41691520	5360	5360	5360	5360	0
287	20231129	151900	41691520	5360	5360	5360	5360	71
288	20231129	151800	41310960	5360	5360	5360	5360	50
289	20231129	151700	41042960	5370	5370	5370	5370	0
290	20231129	151600	41042960	5370	5370	5370	5370	1
291	20231129	151500	41037590	5370	5380	5380	5370	138
292	20231129	151400	40296520	5370	5370	5370	5370	1
293	20231129	151300	40291150	5380	5380	5380	5380	0
294	20231129	151200	40291150	5380	5380	5380	5380	7
295	20231129	151100	40253490	5370	5370	5370	5370	12
296	20231129	151000	40189050	5380	5360	5380	5360	83
297	20231129	150900	39743170	5380	5380	5380	5380	54
298	20231129	150800	39452650	5370	5370	5370	5370	150
299	20231129	150700	38647150	5360	5360	5360	5360	3
300	20231129	150600	38631070	5370	5370	5370	5370	110
301	20231129	150500	38040370	5360	5370	5370	5360	130
302	20231129	150400	37342870	5370	5370	5370	5370	51
303	20231129	150300	37069000	5360	5360	5360	5360	10
304	20231129	150200	37015400	5360	5360	5360	5360	84
305	20231129	150100	36565160	5350	5350	5350	5350	20
306	20231129	150000	36458160	5340	5340	5340	5340	0
307	20231129	145900	36458160	5340	5350	5350	5340	56
308	20231129	145800	36158820	5360	5360	5360	5360	0
309	20231129	145700	36158820	5360	5360	5360	5360	0
310	20231129	145600	36158820	5360	5360	5360	5360	0
311	20231129	145500	36158820	5360	5360	5360	5360	0
312	20231129	145400	36158820	5360	5360	5360	5360	0
313	20231129	145300	36158820	5360	5360	5360	5360	0
314	20231129	145200	36158820	5360	5360	5360	5360	0
315	20231129	145100	36158820	5360	5360	5360	5360	0
316	20231129	145000	36158820	5360	5360	5360	5360	0
317	20231129	144900	36158820	5360	5360	5360	5360	0
318	20231129	144800	36158820	5360	5360	5360	5360	1
319	20231129	144700	36153460	5350	5350	5350	5350	0
320	20231129	144600	36153460	5350	5350	5350	5350	0
321	20231129	144500	36153460	5350	5350	5350	5350	0
322	20231129	144400	36153460	5350	5350	5350	5350	2
323	20231129	144300	36142760	5340	5340	5340	5340	0
324	20231129	144200	36142760	5340	5340	5340	5340	0
325	20231129	144100	36142760	5340	5340	5340	5340	50
326	20231129	144000	35875760	5340	5340	5340	5340	0
327	20231129	143900	35875760	5340	5340	5340	5340	0
328	20231129	143800	35875760	5340	5340	5340	5340	0
329	20231129	143700	35875760	5340	5340	5340	5340	0
330	20231129	143600	35875760	5340	5340	5340	5340	0
331	20231129	143500	35875760	5340	5340	5340	5340	0
332	20231129	143400	35875760	5340	5340	5340	5340	0
333	20231129	143300	35875760	5340	5340	5340	5340	0
334	20231129	143200	35875760	5340	5340	5340	5340	0
335	20231129	143100	35875760	5340	5340	5340	5340	114
336	20231129	143000	35267000	5350	5350	5350	5350	198
337	20231129	142900	34207700	5350	5350	5350	5350	0
338	20231129	142800	34207700	5350	5350	5350	5350	0
339	20231129	142700	34207700	5350	5350	5350	5350	0
340	20231129	142600	34207700	5350	5350	5350	5350	0
341	20231129	142500	34207700	5350	5350	5350	5350	0
342	20231129	142400	34207700	5350	5350	5350	5350	0
343	20231129	142300	34207700	5350	5360	5360	5350	58
344	20231129	142200	33897220	5360	5360	5360	5360	1
345	20231129	142100	33891860	5350	5350	5350	5350	30
346	20231129	142000	33731360	5350	5350	5350	5350	0
347	20231129	141900	33731360	5350	5350	5350	5350	0
348	20231129	141800	33731360	5350	5350	5350	5350	2
349	20231129	141700	33720660	5350	5350	5350	5350	0
350	20231129	141600	33720660	5350	5350	5350	5350	606
351	20231129	141500	30478560	5360	5360	5360	5360	0
352	20231129	141400	30478560	5360	5360	5360	5360	40
353	20231129	141300	30264160	5360	5360	5360	5360	160
354	20231129	141200	29406560	5350	5350	5350	5350	0
355	20231129	141100	29406560	5350	5350	5350	5350	0
356	20231129	141000	29406560	5350	5350	5350	5350	0
357	20231129	140900	29406560	5350	5350	5350	5350	0
358	20231129	140800	29406560	5350	5350	5350	5350	0
359	20231129	140700	29406560	5350	5350	5350	5350	0
360	20231129	140600	29406560	5350	5350	5350	5350	0
361	20231129	140500	29406560	5350	5350	5350	5350	0
362	20231129	140400	29406560	5350	5350	5350	5350	0
363	20231129	140300	29406560	5350	5350	5350	5350	0
364	20231129	140200	29406560	5350	5350	5350	5350	0
365	20231129	140100	29406560	5350	5350	5350	5350	0
366	20231129	140000	29406560	5350	5350	5350	5350	0
367	20231129	135900	29406560	5350	5350	5350	5350	0
368	20231129	135800	29406560	5350	5350	5350	5350	0
369	20231129	135700	29406560	5350	5350	5350	5350	0
370	20231129	135600	29406560	5350	5350	5350	5350	0
371	20231129	135500	29406560	5350	5350	5350	5350	0
372	20231129	135400	29406560	5350	5350	5350	5350	0
373	20231129	135300	29406560	5350	5350	5350	5350	0
374	20231129	135200	29406560	5350	5350	5350	5350	0
375	20231129	135100	29406560	5350	5350	5350	5350	0
376	20231129	135000	29406560	5350	5350	5350	5350	0
377	20231129	134900	29406560	5350	5350	5350	5350	0
378	20231129	134800	29406560	5350	5350	5350	5350	0
379	20231129	134700	29406560	5350	5350	5350	5350	0
380	20231129	134600	29406560	5350	5350	5350	5350	0
381	20231129	134500	29406560	5350	5350	5350	5350	39
382	20231129	134400	29197910	5360	5360	5360	5360	7
383	20231129	134300	29160390	5360	5360	5360	5360	0
384	20231129	134200	29160390	5360	5360	5360	5360	0
385	20231129	134100	29160390	5360	5360	5360	5360	0
386	20231129	134000	29160390	5360	5360	5360	5360	0
387	20231129	133900	29160390	5360	5360	5360	5360	379
388	20231129	133800	27128950	5360	5360	5360	5360	1
389	20231129	133700	27123590	5360	5360	5360	5360	37
390	20231129	133600	26925270	5360	5360	5360	5360	0
391	20231129	133500	26925270	5360	5360	5360	5360	0
392	20231129	133400	26925270	5360	5360	5360	5360	0
393	20231129	133300	26925270	5360	5360	5360	5360	0
394	20231129	133200	26925270	5360	5360	5360	5360	0
395	20231129	133100	26925270	5360	5360	5360	5360	0
396	20231129	133000	26925270	5360	5360	5360	5360	0
397	20231129	132900	26925270	5360	5360	5360	5360	0
398	20231129	132800	26925270	5360	5360	5360	5360	0
399	20231129	132700	26925270	5360	5360	5360	5360	0
400	20231129	132600	26925270	5360	5360	5360	5360	0
401	20231129	132500	26925270	5360	5360	5360	5360	0
402	20231129	132400	26925270	5360	5360	5360	5360	0
403	20231129	132300	26925270	5360	5360	5360	5360	10
404	20231129	132200	26871670	5360	5360	5360	5360	0
405	20231129	132100	26871670	5360	5360	5360	5360	0
406	20231129	132000	26871670	5360	5360	5360	5360	21
407	20231129	131900	26759110	5360	5360	5360	5360	0
408	20231129	131800	26759110	5360	5360	5360	5360	0
409	20231129	131700	26759110	5360	5360	5360	5360	0
410	20231129	131600	26759110	5360	5360	5360	5360	0
411	20231129	131500	26759110	5360	5360	5360	5360	0
412	20231129	131400	26759110	5360	5360	5360	5360	0
413	20231129	131300	26759110	5360	5360	5360	5360	0
414	20231129	131200	26759110	5360	5360	5360	5360	6
415	20231129	131100	26726950	5360	5360	5360	5360	0
416	20231129	131000	26726950	5360	5360	5360	5360	0
417	20231129	130900	26726950	5360	5360	5360	5360	0
418	20231129	130800	26726950	5360	5360	5360	5360	142
419	20231129	130700	25965830	5360	5360	5360	5360	60
420	20231129	130600	25644230	5350	5350	5350	5350	0
421	20231129	130500	25644230	5350	5350	5350	5350	0
422	20231129	130400	25644230	5350	5350	5350	5350	0
423	20231129	130300	25644230	5350	5350	5350	5350	0
424	20231129	130200	25644230	5350	5350	5350	5350	0
425	20231129	130100	25644230	5350	5350	5350	5350	0
426	20231129	130000	25644230	5350	5350	5350	5350	0
427	20231129	125900	25644230	5350	5350	5350	5350	0
428	20231129	125800	25644230	5350	5350	5350	5350	0
429	20231129	125700	25644230	5350	5350	5350	5350	0
430	20231129	125600	25644230	5350	5350	5350	5350	0
431	20231129	125500	25644230	5350	5350	5350	5350	0
432	20231129	125400	25644230	5350	5350	5350	5350	45
433	20231129	125300	25403480	5350	5350	5350	5350	0
434	20231129	125200	25403480	5350	5350	5350	5350	5
435	20231129	125100	25376730	5350	5350	5350	5350	0
436	20231129	125000	25376730	5350	5350	5350	5350	1
437	20231129	124900	25371380	5350	5350	5350	5340	213
438	20231129	124800	24232130	5350	5350	5350	5350	27
439	20231129	124700	24087680	5360	5360	5360	5360	0
440	20231129	124600	24087680	5360	5360	5360	5360	186
441	20231129	124500	23090720	5360	5360	5360	5360	2
442	20231129	124400	23080000	5360	5360	5360	5360	200
443	20231129	124300	22008000	5360	5360	5360	5360	0
444	20231129	124200	22008000	5360	5360	5360	5360	0
445	20231129	124100	22008000	5360	5360	5360	5360	3
446	20231129	124000	21991920	5380	5380	5380	5380	0
447	20231129	123900	21991920	5380	5380	5380	5380	0
448	20231129	123800	21991920	5380	5380	5380	5380	0
449	20231129	123700	21991920	5380	5380	5380	5380	0
450	20231129	123600	21991920	5380	5380	5380	5380	0
451	20231129	123500	21991920	5380	5380	5380	5380	0
452	20231129	123400	21991920	5380	5380	5380	5380	0
453	20231129	123300	21991920	5380	5380	5380	5380	70
454	20231129	123200	21615320	5380	5380	5380	5380	0
455	20231129	123100	21615320	5380	5380	5380	5380	1
456	20231129	123000	21609940	5380	5380	5380	5380	0
457	20231129	122900	21609940	5380	5380	5380	5380	0
458	20231129	122800	21609940	5380	5380	5380	5380	0
459	20231129	122700	21609940	5380	5380	5380	5380	0
460	20231129	122600	21609940	5380	5380	5380	5380	4
461	20231129	122500	21588420	5380	5380	5380	5380	0
462	20231129	122400	21588420	5380	5380	5380	5380	0
463	20231129	122300	21588420	5380	5380	5380	5380	0
464	20231129	122200	21588420	5380	5380	5380	5380	0
465	20231129	122100	21588420	5380	5380	5380	5380	0
466	20231129	122000	21588420	5380	5380	5380	5380	0
467	20231129	121900	21588420	5380	5380	5380	5380	3
468	20231129	121800	21572280	5380	5380	5380	5380	0
469	20231129	121700	21572280	5380	5380	5380	5380	0
470	20231129	121600	21572280	5380	5380	5380	5380	0
471	20231129	121500	21572280	5380	5380	5380	5380	0
472	20231129	121400	21572280	5380	5380	5380	5380	0
473	20231129	121300	21572280	5380	5380	5380	5380	0
474	20231129	121200	21572280	5380	5380	5380	5380	0
475	20231129	121100	21572280	5380	5380	5380	5380	0
476	20231129	121000	21572280	5380	5380	5380	5380	0
477	20231129	120900	21572280	5380	5380	5380	5380	0
478	20231129	120800	21572280	5380	5380	5380	5380	0
479	20231129	120700	21572280	5380	5380	5380	5380	0
480	20231129	120600	21572280	5380	5380	5380	5380	0
481	20231129	120500	21572280	5380	5380	5380	5380	0
482	20231129	120400	21572280	5380	5380	5380	5380	0
483	20231129	120300	21572280	5380	5380	5380	5380	0
484	20231129	120200	21572280	5380	5380	5380	5380	0
485	20231129	120100	21572280	5380	5380	5380	5380	5
486	20231129	120000	21545380	5380	5380	5380	5380	1
487	20231129	115900	21540000	5360	5360	5360	5360	1
488	20231129	115800	21534640	5370	5370	5370	5370	0
489	20231129	115700	21534640	5370	5370	5370	5370	1
490	20231129	115600	21529270	5360	5360	5360	5360	0
491	20231129	115500	21529270	5360	5360	5360	5360	0
492	20231129	115400	21529270	5360	5370	5370	5360	726
493	20231129	115300	17630670	5370	5370	5370	5370	0
494	20231129	115200	17630670	5370	5370	5370	5370	0
495	20231129	115100	17630670	5370	5370	5370	5370	0
496	20231129	115000	17630670	5370	5370	5370	5370	0
497	20231129	114900	17630670	5370	5370	5370	5370	0
498	20231129	114800	17630670	5370	5370	5370	5370	0
499	20231129	114700	17630670	5370	5380	5380	5370	25
500	20231129	114600	17496250	5390	5390	5390	5390	0
501	20231129	114500	17496250	5390	5390	5390	5390	0
502	20231129	114400	17496250	5390	5390	5390	5390	0
503	20231129	114300	17496250	5390	5390	5390	5390	0
504	20231129	114200	17496250	5390	5390	5390	5390	9
505	20231129	114100	17447740	5390	5390	5390	5390	0
506	20231129	114000	17447740	5390	5390	5390	5390	0
507	20231129	113900	17447740	5390	5390	5390	5390	0
508	20231129	113800	17447740	5390	5390	5390	5390	0
509	20231129	113700	17447740	5390	5390	5390	5390	0
510	20231129	113600	17447740	5390	5390	5390	5390	0
511	20231129	113500	17447740	5390	5380	5390	5380	57
512	20231129	113400	17140780	5390	5390	5390	5390	0
513	20231129	113300	17140780	5390	5390	5390	5390	0
514	20231129	113200	17140780	5390	5390	5390	5390	2
515	20231129	113100	17130000	5390	5390	5390	5390	0
516	20231129	113000	17130000	5390	5390	5390	5390	1
517	20231129	112900	17124610	5390	5390	5390	5390	0
518	20231129	112800	17124610	5390	5390	5390	5390	0
519	20231129	112700	17124610	5390	5390	5390	5390	0
520	20231129	112600	17124610	5390	5390	5390	5390	1
521	20231129	112500	17119220	5390	5390	5390	5390	0
522	20231129	112400	17119220	5390	5390	5390	5390	1
523	20231129	112300	17113830	5380	5380	5380	5380	1
524	20231129	112200	17108450	5390	5390	5390	5390	0
525	20231129	112100	17108450	5390	5390	5390	5390	0
526	20231129	112000	17108450	5390	5390	5390	5390	0
527	20231129	111900	17108450	5390	5390	5390	5390	0
528	20231129	111800	17108450	5390	5390	5390	5390	0
529	20231129	111700	17108450	5390	5390	5390	5390	0
530	20231129	111600	17108450	5390	5390	5390	5390	5
531	20231129	111500	17081500	5380	5380	5380	5380	0
532	20231129	111400	17081500	5380	5380	5380	5380	0
533	20231129	111300	17081500	5380	5380	5380	5380	0
534	20231129	111200	17081500	5380	5380	5380	5380	0
535	20231129	111100	17081500	5380	5380	5380	5380	0
536	20231129	111000	17081500	5380	5380	5380	5380	0
537	20231129	110900	17081500	5380	5380	5380	5380	0
538	20231129	110800	17081500	5380	5380	5380	5380	0
539	20231129	110700	17081500	5380	5380	5380	5380	0
540	20231129	110600	17081500	5380	5380	5380	5380	0
541	20231129	110500	17081500	5380	5380	5380	5380	0
542	20231129	110400	17081500	5380	5380	5380	5380	104
543	20231129	110300	16521980	5390	5390	5390	5390	1
544	20231129	110200	16516590	5390	5390	5390	5390	0
545	20231129	110100	16516590	5390	5390	5390	5390	0
546	20231129	110000	16516590	5390	5390	5390	5390	0
547	20231129	105900	16516590	5390	5390	5390	5390	0
548	20231129	105800	16516590	5390	5390	5390	5390	0
549	20231129	105700	16516590	5390	5390	5390	5390	0
550	20231129	105600	16516590	5390	5390	5390	5390	3
551	20231129	105500	16500420	5390	5390	5390	5390	0
552	20231129	105400	16500420	5390	5390	5390	5390	24
553	20231129	105300	16371060	5380	5380	5380	5380	0
554	20231129	105200	16371060	5380	5380	5380	5380	0
555	20231129	105100	16371060	5380	5380	5380	5380	0
556	20231129	105000	16371060	5380	5380	5380	5380	0
557	20231129	104900	16371060	5380	5380	5380	5380	0
558	20231129	104800	16371060	5380	5380	5380	5380	7
559	20231129	104700	16333400	5390	5390	5390	5390	0
560	20231129	104600	16333400	5390	5390	5390	5390	0
561	20231129	104500	16333400	5390	5390	5390	5390	0
562	20231129	104400	16333400	5390	5390	5390	5390	0
563	20231129	104300	16333400	5390	5390	5390	5390	0
564	20231129	104200	16333400	5390	5390	5390	5390	0
565	20231129	104100	16333400	5390	5390	5390	5390	0
566	20231129	104000	16333400	5390	5390	5390	5390	0
567	20231129	103900	16333400	5390	5390	5390	5390	0
568	20231129	103800	16333400	5390	5390	5390	5390	0
569	20231129	103700	16333400	5390	5390	5390	5390	0
570	20231129	103600	16333400	5390	5390	5390	5390	0
571	20231129	103500	16333400	5390	5390	5390	5390	0
572	20231129	103400	16333400	5390	5390	5390	5390	5
573	20231129	103300	16306450	5380	5380	5380	5380	0
574	20231129	103200	16306450	5380	5380	5380	5380	0
575	20231129	103100	16306450	5380	5380	5380	5380	0
576	20231129	103000	16306450	5380	5380	5380	5380	19
577	20231129	102900	16204230	5390	5390	5390	5390	1
578	20231129	102800	16198840	5390	5390	5390	5390	0
579	20231129	102700	16198840	5390	5390	5390	5390	1
580	20231129	102600	16193450	5390	5390	5390	5390	0
581	20231129	102500	16193450	5390	5390	5390	5390	30
582	20231129	102400	16031750	5390	5390	5390	5390	1
583	20231129	102300	16026360	5390	5390	5390	5390	0
584	20231129	102200	16026360	5390	5390	5390	5390	0
585	20231129	102100	16026360	5390	5390	5390	5390	0
586	20231129	102000	16026360	5390	5380	5390	5380	104
587	20231129	101900	15465840	5380	5380	5380	5380	15
588	20231129	101800	15385140	5380	5380	5380	5380	100
589	20231129	101700	14847140	5380	5380	5380	5380	0
590	20231129	101600	14847140	5380	5380	5380	5380	0
591	20231129	101500	14847140	5380	5380	5380	5380	0
592	20231129	101400	14847140	5380	5380	5380	5380	0
593	20231129	101300	14847140	5380	5380	5380	5380	0
594	20231129	101200	14847140	5380	5380	5380	5380	0
595	20231129	101100	14847140	5380	5380	5380	5380	0
596	20231129	101000	14847140	5380	5380	5380	5380	0
597	20231129	100900	14847140	5380	5380	5380	5380	40
598	20231129	100800	14631940	5370	5370	5370	5370	4
599	20231129	100700	14610460	5370	5370	5370	5370	50
600	20231129	100600	14341960	5370	5370	5370	5370	0
601	20231129	100500	14341960	5370	5370	5370	5370	0
602	20231129	100400	14341960	5370	5360	5370	5360	42
603	20231129	100300	14116830	5360	5360	5360	5360	73
604	20231129	100200	13725550	5350	5350	5360	5350	141
605	20231129	100100	12971180	5360	5360	5360	5360	172
606	20231129	100000	12049260	5360	5360	5360	5360	0
607	20231129	095900	12049260	5360	5360	5360	5360	40
608	20231129	095800	11834860	5350	5350	5350	5350	0
609	20231129	095700	11834860	5350	5350	5350	5350	1
610	20231129	095600	11829510	5360	5360	5360	5360	0
611	20231129	095500	11829510	5360	5360	5360	5360	100
612	20231129	095400	11293510	5360	5360	5360	5360	441
613	20231129	095300	8929750	5360	5360	5360	5360	29
614	20231129	095200	8774310	5370	5370	5370	5370	0
615	20231129	095100	8774310	5370	5370	5370	5370	40
616	20231129	095000	8559510	5370	5370	5370	5370	0
617	20231129	094900	8559510	5370	5370	5370	5370	0
618	20231129	094800	8559510	5370	5370	5370	5370	0
619	20231129	094700	8559510	5370	5370	5370	5370	0
620	20231129	094600	8559510	5370	5370	5370	5370	0
621	20231129	094500	8559510	5370	5370	5370	5370	52
622	20231129	094400	8280270	5370	5370	5370	5370	42
623	20231129	094300	8054730	5370	5370	5370	5370	16
624	20231129	094200	7968810	5370	5370	5370	5370	0
625	20231129	094100	7968810	5370	5370	5370	5370	0
626	20231129	094000	7968810	5370	5370	5370	5370	0
627	20231129	093900	7968810	5370	5370	5370	5370	0
628	20231129	093800	7968810	5370	5390	5390	5370	21
629	20231129	093700	7855990	5380	5380	5380	5380	10
630	20231129	093600	7802190	5380	5380	5380	5380	0
631	20231129	093500	7802190	5380	5380	5380	5380	14
632	20231129	093400	7726870	5380	5380	5380	5380	1
633	20231129	093300	7721490	5370	5380	5380	5370	403
634	20231129	093200	5554130	5390	5390	5390	5390	1
635	20231129	093100	5548740	5390	5400	5400	5390	10
636	20231129	093000	5494830	5400	5400	5400	5400	1
637	20231129	092900	5489430	5400	5400	5400	5400	0
638	20231129	092800	5489430	5400	5400	5400	5400	0
639	20231129	092700	5489430	5400	5400	5400	5400	0
640	20231129	092600	5489430	5400	5400	5400	5400	0
641	20231129	092500	5489430	5400	5400	5400	5400	0
642	20231129	092400	5489430	5400	5400	5400	5400	0
643	20231129	092300	5489430	5400	5400	5400	5400	0
644	20231129	092200	5489430	5400	5400	5400	5400	0
645	20231129	092100	5489430	5400	5400	5400	5400	0
646	20231129	092000	5489430	5400	5400	5400	5400	100
647	20231129	091900	4949430	5400	5400	5400	5400	10
648	20231129	091800	4895430	5390	5400	5400	5390	60
649	20231129	091700	4571530	5400	5400	5400	5400	0
650	20231129	091600	4571530	5400	5400	5400	5400	0
651	20231129	091500	4571530	5400	5400	5400	5400	1
652	20231129	091400	4566130	5400	5400	5400	5400	0
653	20231129	091300	4566130	5400	5400	5400	5400	12
654	20231129	091200	4501330	5400	5400	5400	5400	50
655	20231129	091100	4231330	5400	5400	5400	5400	50
656	20231129	091000	3961330	5400	5400	5400	5400	10
657	20231129	090900	3907330	5400	5400	5400	5400	0
658	20231129	090800	3907330	5400	5390	5400	5390	10
659	20231129	090700	3853380	5400	5400	5400	5400	9
660	20231129	090600	3804780	5400	5400	5400	5400	0
661	20231129	090500	3804780	5400	5400	5400	5400	0
662	20231129	090400	3804780	5400	5400	5400	5400	0
663	20231129	090300	3804780	5400	5400	5400	5400	0
664	20231129	090200	3804780	5400	5400	5400	5400	185
665	20231129	090100	2805780	5400	5400	5400	5400	196
666	20231129	090000	1747380	5430	5410	5430	5400	323