KissMeData/071280/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	194500	161310640	5870	5870	5870	5870	3828
3	20231129	194400	161310640	5870	5870	5870	5870	0
4	20231129	194300	161310640	5870	5870	5870	5870	0
5	20231129	194200	161310640	5870	5870	5870	5870	0
6	20231129	194100	161310640	5870	5870	5870	5870	0
7	20231129	194000	161310640	5870	5870	5870	5870	0
8	20231129	193900	161310640	5870	5870	5870	5870	0
9	20231129	193800	161310640	5870	5870	5870	5870	0
10	20231129	193700	161310640	5870	5870	5870	5870	0
11	20231129	193600	161310640	5870	5870	5870	5870	0
12	20231129	193500	161310640	5870	5870	5870	5870	0
13	20231129	193400	161310640	5870	5870	5870	5870	0
14	20231129	193300	161310640	5870	5870	5870	5870	0
15	20231129	193200	161310640	5870	5870	5870	5870	0
16	20231129	193100	161310640	5870	5870	5870	5870	0
17	20231129	193000	161310640	5870	5870	5870	5870	0
18	20231129	192900	161310640	5870	5870	5870	5870	0
19	20231129	192800	161310640	5870	5870	5870	5870	0
20	20231129	192700	161310640	5870	5870	5870	5870	0
21	20231129	192600	161310640	5870	5870	5870	5870	0
22	20231129	192500	161310640	5870	5870	5870	5870	0
23	20231129	192400	161310640	5870	5870	5870	5870	0
24	20231129	192300	161310640	5870	5870	5870	5870	0
25	20231129	192200	161310640	5870	5870	5870	5870	0
26	20231129	192100	161310640	5870	5870	5870	5870	0
27	20231129	192000	161310640	5870	5870	5870	5870	0
28	20231129	191900	161310640	5870	5870	5870	5870	0
29	20231129	191800	161310640	5870	5870	5870	5870	0
30	20231129	191700	161310640	5870	5870	5870	5870	0
31	20231129	191600	161310640	5870	5870	5870	5870	0
32	20231129	191500	161310640	5870	5870	5870	5870	3828
33	20231129	191400	161310640	5870	5870	5870	5870	0
34	20231129	191300	161310640	5870	5870	5870	5870	0
35	20231129	191200	161310640	5870	5870	5870	5870	0
36	20231129	191100	161310640	5870	5870	5870	5870	0
37	20231129	191000	161310640	5870	5870	5870	5870	0
38	20231129	190900	161310640	5870	5870	5870	5870	0
39	20231129	190800	161310640	5870	5870	5870	5870	0
40	20231129	190700	161310640	5870	5870	5870	5870	0
41	20231129	190600	161310640	5870	5870	5870	5870	0
42	20231129	190500	161310640	5870	5870	5870	5870	0
43	20231129	190400	161310640	5870	5870	5870	5870	0
44	20231129	190300	161310640	5870	5870	5870	5870	0
45	20231129	190200	161310640	5870	5870	5870	5870	0
46	20231129	190100	161310640	5870	5870	5870	5870	0
47	20231129	190000	161310640	5870	5870	5870	5870	0
48	20231129	185900	161310640	5870	5870	5870	5870	0
49	20231129	185800	161310640	5870	5870	5870	5870	0
50	20231129	185700	161310640	5870	5870	5870	5870	0
51	20231129	185600	161310640	5870	5870	5870	5870	0
52	20231129	185500	161310640	5870	5870	5870	5870	0
53	20231129	185400	161310640	5870	5870	5870	5870	0
54	20231129	185300	161310640	5870	5870	5870	5870	0
55	20231129	185200	161310640	5870	5870	5870	5870	0
56	20231129	185100	161310640	5870	5870	5870	5870	0
57	20231129	185000	161310640	5870	5870	5870	5870	0
58	20231129	184900	161310640	5870	5870	5870	5870	0
59	20231129	184800	161310640	5870	5870	5870	5870	0
60	20231129	184700	161310640	5870	5870	5870	5870	0
61	20231129	184600	161310640	5870	5870	5870	5870	0
62	20231129	184500	161310640	5870	5870	5870	5870	3828
63	20231129	184400	161310640	5870	5870	5870	5870	0
64	20231129	184300	161310640	5870	5870	5870	5870	0
65	20231129	184200	161310640	5870	5870	5870	5870	0
66	20231129	184100	161310640	5870	5870	5870	5870	0
67	20231129	184000	161310640	5870	5870	5870	5870	0
68	20231129	183900	161310640	5870	5870	5870	5870	0
69	20231129	183800	161310640	5870	5870	5870	5870	0
70	20231129	183700	161310640	5870	5870	5870	5870	0
71	20231129	183600	161310640	5870	5870	5870	5870	0
72	20231129	183500	161310640	5870	5870	5870	5870	0
73	20231129	183400	161310640	5870	5870	5870	5870	0
74	20231129	183300	161310640	5870	5870	5870	5870	0
75	20231129	183200	161310640	5870	5870	5870	5870	0
76	20231129	183100	161310640	5870	5870	5870	5870	0
77	20231129	183000	161310640	5870	5870	5870	5870	0
78	20231129	182900	161310640	5870	5870	5870	5870	0
79	20231129	182800	161310640	5870	5870	5870	5870	0
80	20231129	182700	161310640	5870	5870	5870	5870	0
81	20231129	182600	161310640	5870	5870	5870	5870	0
82	20231129	182500	161310640	5870	5870	5870	5870	0
83	20231129	182400	161310640	5870	5870	5870	5870	0
84	20231129	182300	161310640	5870	5870	5870	5870	0
85	20231129	182200	161310640	5870	5870	5870	5870	0
86	20231129	182100	161310640	5870	5870	5870	5870	0
87	20231129	182000	161310640	5870	5870	5870	5870	0
88	20231129	181900	161310640	5870	5870	5870	5870	0
89	20231129	181800	161310640	5870	5870	5870	5870	0
90	20231129	181700	161310640	5870	5870	5870	5870	0
91	20231129	181600	161310640	5870	5870	5870	5870	0
92	20231129	181500	161310640	5870	5870	5870	5870	3828
93	20231129	181400	161310640	5870	5870	5870	5870	0
94	20231129	181300	161310640	5870	5870	5870	5870	0
95	20231129	181200	161310640	5870	5870	5870	5870	0
96	20231129	181100	161310640	5870	5870	5870	5870	0
97	20231129	181000	161310640	5870	5870	5870	5870	0
98	20231129	180900	161310640	5870	5870	5870	5870	0
99	20231129	180800	161310640	5870	5870	5870	5870	0
100	20231129	180700	161310640	5870	5870	5870	5870	0
101	20231129	180600	161310640	5870	5870	5870	5870	0
102	20231129	180500	161310640	5870	5870	5870	5870	0
103	20231129	180400	161310640	5870	5870	5870	5870	0
104	20231129	180300	161310640	5870	5870	5870	5870	0
105	20231129	180200	161310640	5870	5870	5870	5870	0
106	20231129	180100	161310640	5870	5870	5870	5870	0
107	20231129	180000	161310640	5870	5870	5870	5870	0
108	20231129	175900	161310640	5870	5870	5870	5870	0
109	20231129	175800	161310640	5870	5870	5870	5870	0
110	20231129	175700	161310640	5870	5870	5870	5870	0
111	20231129	175600	161310640	5870	5870	5870	5870	0
112	20231129	175500	161310640	5870	5870	5870	5870	0
113	20231129	175400	161310640	5870	5870	5870	5870	0
114	20231129	175300	161310640	5870	5870	5870	5870	0
115	20231129	175200	161310640	5870	5870	5870	5870	0
116	20231129	175100	161310640	5870	5870	5870	5870	0
117	20231129	175000	161310640	5870	5870	5870	5870	0
118	20231129	174900	161310640	5870	5870	5870	5870	0
119	20231129	174800	161310640	5870	5870	5870	5870	0
120	20231129	174700	161310640	5870	5870	5870	5870	0
121	20231129	174600	161310640	5870	5870	5870	5870	0
122	20231129	174500	161310640	5870	5870	5870	5870	3828
123	20231129	174400	161310640	5870	5870	5870	5870	0
124	20231129	174300	161310640	5870	5870	5870	5870	0
125	20231129	174200	161310640	5870	5870	5870	5870	0
126	20231129	174100	161310640	5870	5870	5870	5870	0
127	20231129	174000	161310640	5870	5870	5870	5870	0
128	20231129	173900	161310640	5870	5870	5870	5870	0
129	20231129	173800	161310640	5870	5870	5870	5870	0
130	20231129	173700	161310640	5870	5870	5870	5870	0
131	20231129	173600	161310640	5870	5870	5870	5870	0
132	20231129	173500	161310640	5870	5870	5870	5870	0
133	20231129	173400	161310640	5870	5870	5870	5870	0
134	20231129	173300	161310640	5870	5870	5870	5870	0
135	20231129	173200	161310640	5870	5870	5870	5870	0
136	20231129	173100	161310640	5870	5870	5870	5870	0
137	20231129	173000	161310640	5870	5870	5870	5870	0
138	20231129	172900	161310640	5870	5870	5870	5870	0
139	20231129	172800	161310640	5870	5870	5870	5870	0
140	20231129	172700	161310640	5870	5870	5870	5870	0
141	20231129	172600	161310640	5870	5870	5870	5870	0
142	20231129	172500	161310640	5870	5870	5870	5870	0
143	20231129	172400	161310640	5870	5870	5870	5870	0
144	20231129	172300	161310640	5870	5870	5870	5870	0
145	20231129	172200	161310640	5870	5870	5870	5870	0
146	20231129	172100	161310640	5870	5870	5870	5870	0
147	20231129	172000	161310640	5870	5870	5870	5870	0
148	20231129	171900	161310640	5870	5870	5870	5870	0
149	20231129	171800	161310640	5870	5870	5870	5870	0
150	20231129	171700	161310640	5870	5870	5870	5870	0
151	20231129	171600	161310640	5870	5870	5870	5870	0
152	20231129	171500	161310640	5870	5870	5870	5870	3828
153	20231129	171400	161310640	5870	5870	5870	5870	0
154	20231129	171300	161310640	5870	5870	5870	5870	0
155	20231129	171200	161310640	5870	5870	5870	5870	0
156	20231129	171100	161310640	5870	5870	5870	5870	0
157	20231129	171000	161310640	5870	5870	5870	5870	0
158	20231129	170900	161310640	5870	5870	5870	5870	0
159	20231129	170800	161310640	5870	5870	5870	5870	0
160	20231129	170700	161310640	5870	5870	5870	5870	0
161	20231129	170600	161310640	5870	5870	5870	5870	0
162	20231129	170500	161310640	5870	5870	5870	5870	0
163	20231129	170400	161310640	5870	5870	5870	5870	0
164	20231129	170300	161310640	5870	5870	5870	5870	0
165	20231129	170200	161310640	5870	5870	5870	5870	0
166	20231129	170100	161310640	5870	5870	5870	5870	0
167	20231129	170000	161310640	5870	5870	5870	5870	0
168	20231129	165900	161310640	5870	5870	5870	5870	0
169	20231129	165800	161310640	5870	5870	5870	5870	0
170	20231129	165700	161310640	5870	5870	5870	5870	0
171	20231129	165600	161310640	5870	5870	5870	5870	0
172	20231129	165500	161310640	5870	5870	5870	5870	0
173	20231129	165400	161310640	5870	5870	5870	5870	0
174	20231129	165300	161310640	5870	5870	5870	5870	0
175	20231129	165200	161310640	5870	5870	5870	5870	0
176	20231129	165100	161310640	5870	5870	5870	5870	0
177	20231129	165000	161310640	5870	5870	5870	5870	0
178	20231129	164900	161310640	5870	5870	5870	5870	0
179	20231129	164800	161310640	5870	5870	5870	5870	0
180	20231129	164700	161310640	5870	5870	5870	5870	0
181	20231129	164600	161310640	5870	5870	5870	5870	0
182	20231129	164500	161310640	5870	5870	5870	5870	3828
183	20231129	164400	161310640	5870	5870	5870	5870	0
184	20231129	164300	161310640	5870	5870	5870	5870	0
185	20231129	164200	161310640	5870	5870	5870	5870	0
186	20231129	164100	161310640	5870	5870	5870	5870	0
187	20231129	164000	161310640	5870	5870	5870	5870	0
188	20231129	163900	161310640	5870	5870	5870	5870	0
189	20231129	163800	161310640	5870	5870	5870	5870	0
190	20231129	163700	161310640	5870	5870	5870	5870	0
191	20231129	163600	161310640	5870	5870	5870	5870	0
192	20231129	163500	161310640	5870	5870	5870	5870	0
193	20231129	163400	161310640	5870	5870	5870	5870	0
194	20231129	163300	161310640	5870	5870	5870	5870	0
195	20231129	163200	161310640	5870	5870	5870	5870	0
196	20231129	163100	161310640	5870	5870	5870	5870	0
197	20231129	163000	161310640	5870	5870	5870	5870	0
198	20231129	162900	161310640	5870	5870	5870	5870	0
199	20231129	162800	161310640	5870	5870	5870	5870	0
200	20231129	162700	161310640	5870	5870	5870	5870	0
201	20231129	162600	161310640	5870	5870	5870	5870	0
202	20231129	162500	161310640	5870	5870	5870	5870	0
203	20231129	162400	161310640	5870	5870	5870	5870	0
204	20231129	162300	161310640	5870	5870	5870	5870	0
205	20231129	162200	161310640	5870	5870	5870	5870	0
206	20231129	162100	161310640	5870	5870	5870	5870	0
207	20231129	162000	161310640	5870	5870	5870	5870	0
208	20231129	161900	161310640	5870	5870	5870	5870	0
209	20231129	161800	161310640	5870	5870	5870	5870	0
210	20231129	161700	161310640	5870	5870	5870	5870	0
211	20231129	161600	161310640	5870	5870	5870	5870	0
212	20231129	161500	161310640	5870	5870	5870	5870	3828
213	20231129	161400	161310640	5870	5870	5870	5870	0
214	20231129	161300	161310640	5870	5870	5870	5870	0
215	20231129	161200	161310640	5870	5870	5870	5870	0
216	20231129	161100	161310640	5870	5870	5870	5870	0
217	20231129	161000	161310640	5870	5870	5870	5870	0
218	20231129	160900	161310640	5870	5870	5870	5870	0
219	20231129	160800	161310640	5870	5870	5870	5870	0
220	20231129	160700	161310640	5870	5870	5870	5870	0
221	20231129	160600	161310640	5870	5870	5870	5870	0
222	20231129	160500	161310640	5870	5870	5870	5870	0
223	20231129	160400	161310640	5870	5870	5870	5870	0
224	20231129	160300	161310640	5870	5870	5870	5870	0
225	20231129	160200	161310640	5870	5870	5870	5870	0
226	20231129	160100	161310640	5870	5870	5870	5870	0
227	20231129	160000	161310640	5870	5870	5870	5870	0
228	20231129	155900	161310640	5870	5870	5870	5870	0
229	20231129	155800	161310640	5870	5870	5870	5870	0
230	20231129	155700	161310640	5870	5870	5870	5870	0
231	20231129	155600	161310640	5870	5870	5870	5870	0
232	20231129	155500	161310640	5870	5870	5870	5870	0
233	20231129	155400	161310640	5870	5870	5870	5870	0
234	20231129	155300	161310640	5870	5870	5870	5870	0
235	20231129	155200	161310640	5870	5870	5870	5870	0
236	20231129	155100	161310640	5870	5870	5870	5870	0
237	20231129	155000	161310640	5870	5870	5870	5870	0
238	20231129	154900	161310640	5870	5870	5870	5870	0
239	20231129	154800	161310640	5870	5870	5870	5870	0
240	20231129	154700	161310640	5870	5870	5870	5870	0
241	20231129	154600	161310640	5870	5870	5870	5870	0
242	20231129	154500	161310640	5870	5870	5870	5870	3828
243	20231129	154400	161310640	5870	5870	5870	5870	0
244	20231129	154300	161310640	5870	5870	5870	5870	0
245	20231129	154200	161310640	5870	5870	5870	5870	0
246	20231129	154100	161310640	5870	5870	5870	5870	0
247	20231129	154000	161310640	5870	5870	5870	5870	0
248	20231129	153900	161310640	5870	5870	5870	5870	0
249	20231129	153800	161310640	5870	5870	5870	5870	0
250	20231129	153700	161310640	5870	5870	5870	5870	0
251	20231129	153600	161310640	5870	5870	5870	5870	0
252	20231129	153500	161310640	5870	5870	5870	5870	0
253	20231129	153400	161310640	5870	5870	5870	5870	0
254	20231129	153300	161310640	5870	5870	5870	5870	0
255	20231129	153200	161310640	5870	5870	5870	5870	0
256	20231129	153100	161310640	5870	5870	5870	5870	0
257	20231129	153000	161310640	5870	5870	5870	5870	3828
258	20231129	152900	138840280	5830	5830	5830	5830	0
259	20231129	152800	138840280	5830	5830	5830	5830	0
260	20231129	152700	138840280	5830	5830	5830	5830	0
261	20231129	152600	138840280	5830	5830	5830	5830	0
262	20231129	152500	138840280	5830	5830	5830	5830	0
263	20231129	152400	138840280	5830	5830	5830	5830	0
264	20231129	152300	138840280	5830	5830	5830	5830	0
265	20231129	152200	138840280	5830	5830	5830	5830	0
266	20231129	152100	138840280	5830	5830	5830	5830	0
267	20231129	152000	138840280	5830	5830	5830	5830	0
268	20231129	151900	138840280	5830	5830	5830	5830	6
269	20231129	151800	138805300	5830	5860	5860	5830	222
270	20231129	151700	137505040	5830	5830	5830	5830	50
271	20231129	151600	137213540	5830	5830	5830	5830	0
272	20231129	151500	137213540	5830	5830	5830	5830	0
273	20231129	151400	137213540	5830	5830	5830	5830	0
274	20231129	151300	137213540	5830	5830	5830	5830	0
275	20231129	151200	137213540	5830	5830	5830	5830	0
276	20231129	151100	137213540	5830	5840	5840	5830	61
277	20231129	151000	136857900	5830	5830	5830	5830	6
278	20231129	150900	136822920	5840	5840	5840	5840	0
279	20231129	150800	136822920	5840	5840	5840	5840	0
280	20231129	150700	136822920	5840	5840	5840	5840	0
281	20231129	150600	136822920	5840	5840	5840	5840	0
282	20231129	150500	136822920	5840	5840	5840	5840	0
283	20231129	150400	136822920	5840	5830	5840	5830	44
284	20231129	150300	136566100	5840	5840	5840	5840	0
285	20231129	150200	136566100	5840	5840	5840	5840	0
286	20231129	150100	136566100	5840	5840	5840	5840	0
287	20231129	150000	136566100	5840	5840	5840	5840	0
288	20231129	145900	136566100	5840	5840	5840	5840	0
289	20231129	145800	136566100	5840	5840	5840	5840	0
290	20231129	145700	136566100	5840	5840	5840	5840	0
291	20231129	145600	136566100	5840	5840	5840	5840	0
292	20231129	145500	136566100	5840	5840	5840	5840	0
293	20231129	145400	136566100	5840	5840	5840	5840	0
294	20231129	145300	136566100	5840	5850	5850	5840	240
295	20231129	145200	135164390	5850	5850	5850	5850	0
296	20231129	145100	135164390	5850	5850	5850	5850	0
297	20231129	145000	135164390	5850	5850	5850	5850	0
298	20231129	144900	135164390	5850	5850	5850	5850	0
299	20231129	144800	135164390	5850	5870	5870	5850	83
300	20231129	144700	134678760	5840	5840	5840	5840	0
301	20231129	144600	134678760	5840	5840	5840	5840	0
302	20231129	144500	134678760	5840	5840	5840	5840	0
303	20231129	144400	134678760	5840	5840	5840	5840	0
304	20231129	144300	134678760	5840	5840	5840	5840	296
305	20231129	144200	132950120	5830	5830	5830	5830	0
306	20231129	144100	132950120	5830	5830	5830	5830	551
307	20231129	144000	129737790	5840	5840	5840	5840	0
308	20231129	143900	129737790	5840	5840	5840	5840	0
309	20231129	143800	129737790	5840	5850	5850	5840	147
310	20231129	143700	128877880	5870	5870	5870	5870	0
311	20231129	143600	128877880	5870	5870	5870	5870	1
312	20231129	143500	128872010	5850	5850	5850	5850	350
313	20231129	143400	126824510	5870	5870	5870	5870	0
314	20231129	143300	126824510	5870	5870	5870	5870	0
315	20231129	143200	126824510	5870	5870	5870	5870	18
316	20231129	143100	126718850	5870	5870	5870	5870	2
317	20231129	143000	126707110	5870	5870	5870	5870	0
318	20231129	142900	126707110	5870	5870	5870	5870	0
319	20231129	142800	126707110	5870	5870	5870	5870	2
320	20231129	142700	126695370	5870	5870	5870	5870	0
321	20231129	142600	126695370	5870	5870	5870	5870	0
322	20231129	142500	126695370	5870	5870	5870	5870	0
323	20231129	142400	126695370	5870	5870	5870	5870	0
324	20231129	142300	126695370	5870	5870	5870	5870	4
325	20231129	142200	126671890	5870	5870	5870	5870	0
326	20231129	142100	126671890	5870	5870	5870	5870	0
327	20231129	142000	126671890	5870	5870	5870	5870	0
328	20231129	141900	126671890	5870	5870	5870	5870	0
329	20231129	141800	126671890	5870	5870	5870	5870	5
330	20231129	141700	126642540	5880	5880	5880	5880	0
331	20231129	141600	126642540	5880	5880	5880	5880	0
332	20231129	141500	126642540	5880	5880	5880	5880	1
333	20231129	141400	126636660	5860	5860	5860	5860	0
334	20231129	141300	126636660	5860	5860	5860	5860	0
335	20231129	141200	126636660	5860	5860	5860	5860	0
336	20231129	141100	126636660	5860	5860	5860	5860	1250
337	20231129	141000	119311660	5880	5880	5880	5880	0
338	20231129	140900	119311660	5880	5880	5880	5880	0
339	20231129	140800	119311660	5880	5880	5880	5880	1
340	20231129	140700	119305780	5880	5880	5880	5880	18
341	20231129	140600	119199940	5880	5880	5880	5880	4
342	20231129	140500	119176420	5870	5870	5870	5870	0
343	20231129	140400	119176420	5870	5870	5870	5870	0
344	20231129	140300	119176420	5870	5870	5870	5870	0
345	20231129	140200	119176420	5870	5870	5870	5870	0
346	20231129	140100	119176420	5870	5870	5870	5870	396
347	20231129	140000	116851900	5880	5880	5880	5880	0
348	20231129	135900	116851900	5880	5880	5880	5880	0
349	20231129	135800	116851900	5880	5870	5880	5870	41
350	20231129	135700	116611220	5870	5870	5870	5870	0
351	20231129	135600	116611220	5870	5870	5870	5870	0
352	20231129	135500	116611220	5870	5870	5870	5870	0
353	20231129	135400	116611220	5870	5870	5870	5870	0
354	20231129	135300	116611220	5870	5870	5870	5870	0
355	20231129	135200	116611220	5870	5880	5880	5870	51
356	20231129	135100	116311350	5880	5880	5880	5880	1
357	20231129	135000	116305470	5870	5870	5870	5870	200
358	20231129	134900	115131470	5870	5870	5870	5870	0
359	20231129	134800	115131470	5870	5870	5870	5870	0
360	20231129	134700	115131470	5870	5870	5870	5870	0
361	20231129	134600	115131470	5870	5870	5870	5870	9
362	20231129	134500	115078640	5870	5870	5870	5870	1038
363	20231129	134400	108985580	5880	5880	5880	5880	6
364	20231129	134300	108950300	5870	5870	5870	5870	0
365	20231129	134200	108950300	5870	5870	5870	5870	0
366	20231129	134100	108950300	5870	5870	5870	5870	0
367	20231129	134000	108950300	5870	5870	5870	5870	0
368	20231129	133900	108950300	5870	5870	5870	5870	0
369	20231129	133800	108950300	5870	5870	5870	5870	10
370	20231129	133700	108891600	5870	5870	5870	5870	0
371	20231129	133600	108891600	5870	5870	5870	5870	10
372	20231129	133500	108832900	5880	5880	5880	5880	0
373	20231129	133400	108832900	5880	5880	5880	5880	0
374	20231129	133300	108832900	5880	5880	5880	5880	0
375	20231129	133200	108832900	5880	5880	5880	5880	0
376	20231129	133100	108832900	5880	5880	5880	5880	0
377	20231129	133000	108832900	5880	5880	5880	5880	0
378	20231129	132900	108832900	5880	5880	5880	5880	100
379	20231129	132800	108244900	5880	5880	5880	5880	4
380	20231129	132700	108221380	5880	5880	5880	5880	110
381	20231129	132600	107574580	5880	5880	5880	5880	170
382	20231129	132500	106574980	5870	5880	5890	5870	153
383	20231129	132400	105675310	5870	5870	5870	5870	111
384	20231129	132300	105023740	5870	5870	5870	5870	1
385	20231129	132200	105017870	5870	5870	5870	5870	0
386	20231129	132100	105017870	5870	5860	5870	5840	514
387	20231129	132000	102015790	5870	5850	5870	5850	3652
388	20231129	131900	80633670	5840	5840	5840	5840	30
389	20231129	131800	80458470	5850	5850	5850	5850	0
390	20231129	131700	80458470	5850	5850	5850	5850	0
391	20231129	131600	80458470	5850	5850	5850	5850	181
392	20231129	131500	79399620	5860	5860	5860	5860	300
393	20231129	131400	77641620	5850	5850	5850	5850	0
394	20231129	131300	77641620	5850	5850	5850	5850	1
395	20231129	131200	77635770	5860	5860	5860	5860	0
396	20231129	131100	77635770	5860	5860	5860	5860	0
397	20231129	131000	77635770	5860	5860	5860	5860	300
398	20231129	130900	75877770	5860	5860	5860	5860	1706
399	20231129	130800	65880610	5860	5860	5860	5860	0
400	20231129	130700	65880610	5860	5860	5860	5860	0
401	20231129	130600	65880610	5860	5860	5860	5860	2
402	20231129	130500	65868890	5830	5830	5830	5830	0
403	20231129	130400	65868890	5830	5830	5830	5830	13
404	20231129	130300	65793100	5860	5860	5860	5860	0
405	20231129	130200	65793100	5860	5860	5860	5860	0
406	20231129	130100	65793100	5860	5860	5860	5860	0
407	20231129	130000	65793100	5860	5860	5860	5860	0
408	20231129	125900	65793100	5860	5860	5860	5860	2
409	20231129	125800	65781380	5830	5830	5830	5830	20
410	20231129	125700	65664780	5860	5860	5860	5860	155
411	20231129	125600	64756480	5860	5860	5860	5860	0
412	20231129	125500	64756480	5860	5860	5860	5860	0
413	20231129	125400	64756480	5860	5860	5860	5860	0
414	20231129	125300	64756480	5860	5860	5860	5860	0
415	20231129	125200	64756480	5860	5860	5860	5860	0
416	20231129	125100	64756480	5860	5860	5860	5860	0
417	20231129	125000	64756480	5860	5860	5860	5860	0
418	20231129	124900	64756480	5860	5860	5860	5860	0
419	20231129	124800	64756480	5860	5860	5860	5860	5
420	20231129	124700	64727180	5860	5860	5860	5860	0
421	20231129	124600	64727180	5860	5860	5860	5860	0
422	20231129	124500	64727180	5860	5860	5860	5860	0
423	20231129	124400	64727180	5860	5850	5860	5840	912
424	20231129	124300	59389560	5850	5850	5850	5850	0
425	20231129	124200	59389560	5850	5850	5850	5850	0
426	20231129	124100	59389560	5850	5850	5850	5850	0
427	20231129	124000	59389560	5850	5850	5850	5850	0
428	20231129	123900	59389560	5850	5860	5860	5850	35
429	20231129	123800	59184790	5860	5860	5860	5860	0
430	20231129	123700	59184790	5860	5860	5860	5860	0
431	20231129	123600	59184790	5860	5860	5860	5860	0
432	20231129	123500	59184790	5860	5860	5860	5860	0
433	20231129	123400	59184790	5860	5860	5860	5860	0
434	20231129	123300	59184790	5860	5860	5860	5860	0
435	20231129	123200	59184790	5860	5860	5860	5860	0
436	20231129	123100	59184790	5860	5860	5860	5860	0
437	20231129	123000	59184790	5860	5860	5860	5860	0
438	20231129	122900	59184790	5860	5860	5860	5860	1
439	20231129	122800	59178930	5850	5850	5850	5850	0
440	20231129	122700	59178930	5850	5850	5850	5850	0
441	20231129	122600	59178930	5850	5850	5850	5850	0
442	20231129	122500	59178930	5850	5850	5850	5850	0
443	20231129	122400	59178930	5850	5850	5850	5850	0
444	20231129	122300	59178930	5850	5850	5850	5850	0
445	20231129	122200	59178930	5850	5850	5850	5850	0
446	20231129	122100	59178930	5850	5850	5850	5850	0
447	20231129	122000	59178930	5850	5850	5850	5850	0
448	20231129	121900	59178930	5850	5850	5850	5850	0
449	20231129	121800	59178930	5850	5850	5850	5850	0
450	20231129	121700	59178930	5850	5850	5850	5850	0
451	20231129	121600	59178930	5850	5850	5850	5850	0
452	20231129	121500	59178930	5850	5850	5850	5850	231
453	20231129	121400	57827580	5860	5860	5860	5860	1
454	20231129	121300	57821720	5860	5860	5860	5860	0
455	20231129	121200	57821720	5860	5860	5860	5860	0
456	20231129	121100	57821720	5860	5860	5860	5860	0
457	20231129	121000	57821720	5860	5860	5860	5860	0
458	20231129	120900	57821720	5860	5860	5860	5860	0
459	20231129	120800	57821720	5860	5860	5860	5860	0
460	20231129	120700	57821720	5860	5860	5860	5860	0
461	20231129	120600	57821720	5860	5860	5860	5860	110
462	20231129	120500	57177120	5860	5860	5860	5860	0
463	20231129	120400	57177120	5860	5860	5860	5860	0
464	20231129	120300	57177120	5860	5860	5860	5860	0
465	20231129	120200	57177120	5860	5860	5860	5860	0
466	20231129	120100	57177120	5860	5860	5860	5860	1
467	20231129	120000	57171260	5850	5850	5850	5850	0
468	20231129	115900	57171260	5850	5850	5850	5850	0
469	20231129	115800	57171260	5850	5850	5850	5850	0
470	20231129	115700	57171260	5850	5850	5850	5850	42
471	20231129	115600	56925560	5860	5860	5860	5860	0
472	20231129	115500	56925560	5860	5860	5860	5860	0
473	20231129	115400	56925560	5860	5840	5860	5840	17
474	20231129	115300	56826260	5850	5850	5850	5850	0
475	20231129	115200	56826260	5850	5850	5850	5850	0
476	20231129	115100	56826260	5850	5850	5850	5850	0
477	20231129	115000	56826260	5850	5850	5850	5850	0
478	20231129	114900	56826260	5850	5850	5850	5850	0
479	20231129	114800	56826260	5850	5850	5850	5850	0
480	20231129	114700	56826260	5850	5850	5850	5850	1000
481	20231129	114600	50976260	5850	5850	5850	5850	1
482	20231129	114500	50970410	5840	5840	5840	5840	0
483	20231129	114400	50970410	5840	5840	5840	5840	0
484	20231129	114300	50970410	5840	5840	5840	5840	0
485	20231129	114200	50970410	5840	5840	5840	5840	0
486	20231129	114100	50970410	5840	5840	5840	5840	0
487	20231129	114000	50970410	5840	5840	5840	5840	56
488	20231129	113900	50643370	5840	5840	5840	5840	75
489	20231129	113800	50205370	5850	5840	5850	5840	128
490	20231129	113700	49457820	5840	5840	5840	5840	0
491	20231129	113600	49457820	5840	5840	5840	5840	0
492	20231129	113500	49457820	5840	5840	5840	5840	0
493	20231129	113400	49457820	5840	5840	5840	5840	0
494	20231129	113300	49457820	5840	5840	5840	5840	0
495	20231129	113200	49457820	5840	5840	5840	5840	0
496	20231129	113100	49457820	5840	5840	5840	5840	0
497	20231129	113000	49457820	5840	5840	5840	5840	10
498	20231129	112900	49399420	5840	5840	5840	5840	0
499	20231129	112800	49399420	5840	5840	5840	5840	0
500	20231129	112700	49399420	5840	5840	5840	5840	0
501	20231129	112600	49399420	5840	5840	5840	5840	0
502	20231129	112500	49399420	5840	5840	5840	5840	20
503	20231129	112400	49282620	5840	5840	5840	5840	0
504	20231129	112300	49282620	5840	5840	5840	5840	0
505	20231129	112200	49282620	5840	5840	5840	5840	4
506	20231129	112100	49259260	5840	5840	5840	5840	5
507	20231129	112000	49230060	5830	5830	5830	5830	0
508	20231129	111900	49230060	5830	5830	5830	5830	0
509	20231129	111800	49230060	5830	5830	5830	5830	0
510	20231129	111700	49230060	5830	5830	5830	5830	1
511	20231129	111600	49224230	5830	5830	5830	5830	0
512	20231129	111500	49224230	5830	5830	5830	5830	0
513	20231129	111400	49224230	5830	5830	5830	5830	0
514	20231129	111300	49224230	5830	5830	5830	5830	51
515	20231129	111200	48926900	5830	5830	5830	5830	0
516	20231129	111100	48926900	5830	5830	5830	5830	0
517	20231129	111000	48926900	5830	5830	5830	5830	0
518	20231129	110900	48926900	5830	5850	5850	5830	82
519	20231129	110800	48447840	5840	5840	5840	5840	0
520	20231129	110700	48447840	5840	5840	5840	5840	0
521	20231129	110600	48447840	5840	5840	5840	5840	0
522	20231129	110500	48447840	5840	5840	5840	5840	0
523	20231129	110400	48447840	5840	5840	5840	5840	0
524	20231129	110300	48447840	5840	5840	5840	5840	0
525	20231129	110200	48447840	5840	5840	5840	5840	0
526	20231129	110100	48447840	5840	5840	5840	5840	0
527	20231129	110000	48447840	5840	5840	5840	5840	0
528	20231129	105900	48447840	5840	5840	5840	5840	0
529	20231129	105800	48447840	5840	5840	5840	5840	0
530	20231129	105700	48447840	5840	5840	5840	5840	0
531	20231129	105600	48447840	5840	5840	5840	5840	0
532	20231129	105500	48447840	5840	5840	5840	5840	0
533	20231129	105400	48447840	5840	5840	5840	5840	0
534	20231129	105300	48447840	5840	5840	5840	5840	0
535	20231129	105200	48447840	5840	5840	5840	5840	0
536	20231129	105100	48447840	5840	5840	5840	5840	96
537	20231129	105000	47887200	5850	5850	5850	5850	0
538	20231129	104900	47887200	5850	5850	5850	5850	0
539	20231129	104800	47887200	5850	5850	5850	5850	0
540	20231129	104700	47887200	5850	5850	5850	5850	0
541	20231129	104600	47887200	5850	5850	5850	5850	0
542	20231129	104500	47887200	5850	5850	5850	5850	1
543	20231129	104400	47881350	5800	5800	5800	5800	0
544	20231129	104300	47881350	5800	5810	5810	5800	1000
545	20231129	104200	42077780	5810	5810	5810	5810	0
546	20231129	104100	42077780	5810	5810	5810	5810	0
547	20231129	104000	42077780	5810	5840	5840	5810	2000
548	20231129	103900	30449720	5840	5840	5840	5840	0
549	20231129	103800	30449720	5840	5840	5840	5840	0
550	20231129	103700	30449720	5840	5840	5840	5840	0
551	20231129	103600	30449720	5840	5840	5840	5840	0
552	20231129	103500	30449720	5840	5840	5840	5840	80
553	20231129	103400	29982520	5850	5850	5850	5850	0
554	20231129	103300	29982520	5850	5850	5850	5850	0
555	20231129	103200	29982520	5850	5850	5850	5850	0
556	20231129	103100	29982520	5850	5850	5850	5850	9
557	20231129	103000	29929870	5840	5840	5840	5840	6
558	20231129	102900	29894830	5810	5810	5810	5810	0
559	20231129	102800	29894830	5810	5810	5810	5810	0
560	20231129	102700	29894830	5810	5810	5810	5810	0
561	20231129	102600	29894830	5810	5810	5810	5810	0
562	20231129	102500	29894830	5810	5830	5830	5810	2000
563	20231129	102400	18270600	5840	5840	5840	5840	0
564	20231129	102300	18270600	5840	5840	5840	5840	0
565	20231129	102200	18270600	5840	5840	5840	5840	0
566	20231129	102100	18270600	5840	5840	5840	5840	0
567	20231129	102000	18270600	5840	5840	5840	5840	0
568	20231129	101900	18270600	5840	5840	5840	5840	0
569	20231129	101800	18270600	5840	5840	5840	5840	0
570	20231129	101700	18270600	5840	5840	5840	5840	0
571	20231129	101600	18270600	5840	5840	5840	5840	10
572	20231129	101500	18212200	5830	5830	5830	5830	7
573	20231129	101400	18171390	5830	5830	5830	5830	0
574	20231129	101300	18171390	5830	5830	5830	5830	0
575	20231129	101200	18171390	5830	5830	5830	5830	0
576	20231129	101100	18171390	5830	5830	5830	5830	1
577	20231129	101000	18165560	5840	5840	5840	5840	0
578	20231129	100900	18165560	5840	5840	5840	5840	0
579	20231129	100800	18165560	5840	5840	5840	5840	0
580	20231129	100700	18165560	5840	5840	5840	5840	0
581	20231129	100600	18165560	5840	5840	5840	5840	11
582	20231129	100500	18101320	5810	5810	5810	5810	0
583	20231129	100400	18101320	5810	5810	5810	5810	0
584	20231129	100300	18101320	5810	5810	5810	5810	0
585	20231129	100200	18101320	5810	5810	5810	5810	0
586	20231129	100100	18101320	5810	5810	5810	5810	0
587	20231129	100000	18101320	5810	5810	5810	5810	0
588	20231129	095900	18101320	5810	5810	5810	5810	0
589	20231129	095800	18101320	5810	5810	5810	5810	16
590	20231129	095700	18008360	5840	5840	5840	5840	0
591	20231129	095600	18008360	5840	5840	5840	5840	0
592	20231129	095500	18008360	5840	5840	5840	5840	0
593	20231129	095400	18008360	5840	5840	5840	5840	0
594	20231129	095300	18008360	5840	5840	5840	5840	0
595	20231129	095200	18008360	5840	5840	5840	5840	1
596	20231129	095100	18002520	5800	5800	5800	5800	0
597	20231129	095000	18002520	5800	5800	5800	5800	0
598	20231129	094900	18002520	5800	5800	5800	5800	0
599	20231129	094800	18002520	5800	5800	5800	5800	0
600	20231129	094700	18002520	5800	5800	5800	5800	3
601	20231129	094600	17985120	5800	5800	5800	5800	0
602	20231129	094500	17985120	5800	5820	5820	5800	1000
603	20231129	094400	12170610	5850	5850	5850	5850	1
604	20231129	094300	12164760	5860	5860	5860	5860	0
605	20231129	094200	12164760	5860	5860	5860	5860	1
606	20231129	094100	12158900	5830	5830	5830	5830	78
607	20231129	094000	11704160	5830	5840	5840	5830	1033
608	20231129	093900	5674170	5860	5860	5860	5860	0
609	20231129	093800	5674170	5860	5860	5860	5860	10
610	20231129	093700	5615570	5840	5840	5840	5840	0
611	20231129	093600	5615570	5840	5840	5840	5840	0
612	20231129	093500	5615570	5840	5840	5840	5840	182
613	20231129	093400	4552690	5860	5860	5860	5860	0
614	20231129	093300	4552690	5860	5860	5860	5860	0
615	20231129	093200	4552690	5860	5860	5860	5860	1
616	20231129	093100	4546830	5860	5860	5860	5860	0
617	20231129	093000	4546830	5860	5840	5860	5840	92
618	20231129	092900	4009530	5850	5850	5850	5850	0
619	20231129	092800	4009530	5850	5850	5850	5850	0
620	20231129	092700	4009530	5850	5850	5850	5850	33
621	20231129	092600	3816480	5860	5860	5860	5860	0
622	20231129	092500	3816480	5860	5860	5860	5860	0
623	20231129	092400	3816480	5860	5860	5860	5860	0
624	20231129	092300	3816480	5860	5860	5860	5860	0
625	20231129	092200	3816480	5860	5860	5860	5860	0
626	20231129	092100	3816480	5860	5860	5860	5860	0
627	20231129	092000	3816480	5860	5860	5860	5860	0
628	20231129	091900	3816480	5860	5860	5860	5860	0
629	20231129	091800	3816480	5860	5860	5860	5860	0
630	20231129	091700	3816480	5860	5860	5860	5860	0
631	20231129	091600	3816480	5860	5860	5860	5860	0
632	20231129	091500	3816480	5860	5860	5860	5860	0
633	20231129	091400	3816480	5860	5860	5860	5860	1
634	20231129	091300	3810620	5860	5860	5860	5860	1
635	20231129	091200	3804760	5820	5820	5820	5820	0
636	20231129	091100	3804760	5820	5820	5820	5820	380
637	20231129	091000	1593160	5820	5820	5820	5820	0
638	20231129	090900	1593160	5820	5820	5820	5820	0
639	20231129	090800	1593160	5820	5820	5820	5820	0
640	20231129	090700	1593160	5820	5820	5820	5820	0
641	20231129	090600	1593160	5820	5820	5820	5820	100
642	20231129	090500	1011160	5890	5890	5890	5890	0
643	20231129	090400	1011160	5890	5890	5890	5890	0
644	20231129	090300	1011160	5890	5890	5890	5890	0
645	20231129	090200	1011160	5890	5890	5890	5890	1
646	20231129	090100	1005270	5790	5810	5810	5790	145
647	20231129	090000	164540	5870	5900	5900	5870	28