KissMeData/054040/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	193300	535141860	5370	5370	5370	5370	168
3	20231129	193200	535141860	5370	5370	5370	5370	0
4	20231129	193100	535141860	5370	5370	5370	5370	0
5	20231129	193000	535141860	5370	5370	5370	5370	0
6	20231129	192900	535141860	5370	5370	5370	5370	0
7	20231129	192800	535141860	5370	5370	5370	5370	0
8	20231129	192700	535141860	5370	5370	5370	5370	0
9	20231129	192600	535141860	5370	5370	5370	5370	0
10	20231129	192500	535141860	5370	5370	5370	5370	0
11	20231129	192400	535141860	5370	5370	5370	5370	0
12	20231129	192300	535141860	5370	5370	5370	5370	0
13	20231129	192200	535141860	5370	5370	5370	5370	0
14	20231129	192100	535141860	5370	5370	5370	5370	0
15	20231129	192000	535141860	5370	5370	5370	5370	0
16	20231129	191900	535141860	5370	5370	5370	5370	0
17	20231129	191800	535141860	5370	5370	5370	5370	0
18	20231129	191700	535141860	5370	5370	5370	5370	0
19	20231129	191600	535141860	5370	5370	5370	5370	0
20	20231129	191500	535141860	5370	5370	5370	5370	0
21	20231129	191400	535141860	5370	5370	5370	5370	0
22	20231129	191300	535141860	5370	5370	5370	5370	0
23	20231129	191200	535141860	5370	5370	5370	5370	0
24	20231129	191100	535141860	5370	5370	5370	5370	0
25	20231129	191000	535141860	5370	5370	5370	5370	0
26	20231129	190900	535141860	5370	5370	5370	5370	0
27	20231129	190800	535141860	5370	5370	5370	5370	0
28	20231129	190700	535141860	5370	5370	5370	5370	0
29	20231129	190600	535141860	5370	5370	5370	5370	0
30	20231129	190500	535141860	5370	5370	5370	5370	0
31	20231129	190400	535141860	5370	5370	5370	5370	0
32	20231129	190300	535141860	5370	5370	5370	5370	168
33	20231129	190200	535141860	5370	5370	5370	5370	0
34	20231129	190100	535141860	5370	5370	5370	5370	0
35	20231129	190000	535141860	5370	5370	5370	5370	0
36	20231129	185900	535141860	5370	5370	5370	5370	0
37	20231129	185800	535141860	5370	5370	5370	5370	0
38	20231129	185700	535141860	5370	5370	5370	5370	0
39	20231129	185600	535141860	5370	5370	5370	5370	0
40	20231129	185500	535141860	5370	5370	5370	5370	0
41	20231129	185400	535141860	5370	5370	5370	5370	0
42	20231129	185300	535141860	5370	5370	5370	5370	0
43	20231129	185200	535141860	5370	5370	5370	5370	0
44	20231129	185100	535141860	5370	5370	5370	5370	0
45	20231129	185000	535141860	5370	5370	5370	5370	0
46	20231129	184900	535141860	5370	5370	5370	5370	0
47	20231129	184800	535141860	5370	5370	5370	5370	0
48	20231129	184700	535141860	5370	5370	5370	5370	0
49	20231129	184600	535141860	5370	5370	5370	5370	0
50	20231129	184500	535141860	5370	5370	5370	5370	0
51	20231129	184400	535141860	5370	5370	5370	5370	0
52	20231129	184300	535141860	5370	5370	5370	5370	0
53	20231129	184200	535141860	5370	5370	5370	5370	0
54	20231129	184100	535141860	5370	5370	5370	5370	0
55	20231129	184000	535141860	5370	5370	5370	5370	0
56	20231129	183900	535141860	5370	5370	5370	5370	0
57	20231129	183800	535141860	5370	5370	5370	5370	0
58	20231129	183700	535141860	5370	5370	5370	5370	0
59	20231129	183600	535141860	5370	5370	5370	5370	0
60	20231129	183500	535141860	5370	5370	5370	5370	0
61	20231129	183400	535141860	5370	5370	5370	5370	0
62	20231129	183300	535141860	5370	5370	5370	5370	168
63	20231129	183200	535141860	5370	5370	5370	5370	0
64	20231129	183100	535141860	5370	5370	5370	5370	0
65	20231129	183000	535141860	5370	5370	5370	5370	0
66	20231129	182900	535141860	5370	5370	5370	5370	0
67	20231129	182800	535141860	5370	5370	5370	5370	0
68	20231129	182700	535141860	5370	5370	5370	5370	0
69	20231129	182600	535141860	5370	5370	5370	5370	0
70	20231129	182500	535141860	5370	5370	5370	5370	0
71	20231129	182400	535141860	5370	5370	5370	5370	0
72	20231129	182300	535141860	5370	5370	5370	5370	0
73	20231129	182200	535141860	5370	5370	5370	5370	0
74	20231129	182100	535141860	5370	5370	5370	5370	0
75	20231129	182000	535141860	5370	5370	5370	5370	0
76	20231129	181900	535141860	5370	5370	5370	5370	0
77	20231129	181800	535141860	5370	5370	5370	5370	0
78	20231129	181700	535141860	5370	5370	5370	5370	0
79	20231129	181600	535141860	5370	5370	5370	5370	0
80	20231129	181500	535141860	5370	5370	5370	5370	0
81	20231129	181400	535141860	5370	5370	5370	5370	0
82	20231129	181300	535141860	5370	5370	5370	5370	0
83	20231129	181200	535141860	5370	5370	5370	5370	0
84	20231129	181100	535141860	5370	5370	5370	5370	0
85	20231129	181000	535141860	5370	5370	5370	5370	0
86	20231129	180900	535141860	5370	5370	5370	5370	0
87	20231129	180800	535141860	5370	5370	5370	5370	0
88	20231129	180700	535141860	5370	5370	5370	5370	0
89	20231129	180600	535141860	5370	5370	5370	5370	0
90	20231129	180500	535141860	5370	5370	5370	5370	0
91	20231129	180400	535141860	5370	5370	5370	5370	0
92	20231129	180300	535141860	5370	5370	5370	5370	168
93	20231129	180200	535141860	5370	5370	5370	5370	0
94	20231129	180100	535141860	5370	5370	5370	5370	0
95	20231129	180000	535141860	5370	5370	5370	5370	0
96	20231129	175900	535141860	5370	5370	5370	5370	0
97	20231129	175800	535141860	5370	5370	5370	5370	0
98	20231129	175700	535141860	5370	5370	5370	5370	0
99	20231129	175600	535141860	5370	5370	5370	5370	0
100	20231129	175500	535141860	5370	5370	5370	5370	0
101	20231129	175400	535141860	5370	5370	5370	5370	0
102	20231129	175300	535141860	5370	5370	5370	5370	0
103	20231129	175200	535141860	5370	5370	5370	5370	0
104	20231129	175100	535141860	5370	5370	5370	5370	0
105	20231129	175000	535141860	5370	5370	5370	5370	0
106	20231129	174900	535141860	5370	5370	5370	5370	0
107	20231129	174800	535141860	5370	5370	5370	5370	0
108	20231129	174700	535141860	5370	5370	5370	5370	0
109	20231129	174600	535141860	5370	5370	5370	5370	0
110	20231129	174500	535141860	5370	5370	5370	5370	0
111	20231129	174400	535141860	5370	5370	5370	5370	0
112	20231129	174300	535141860	5370	5370	5370	5370	0
113	20231129	174200	535141860	5370	5370	5370	5370	0
114	20231129	174100	535141860	5370	5370	5370	5370	0
115	20231129	174000	535141860	5370	5370	5370	5370	0
116	20231129	173900	535141860	5370	5370	5370	5370	0
117	20231129	173800	535141860	5370	5370	5370	5370	0
118	20231129	173700	535141860	5370	5370	5370	5370	0
119	20231129	173600	535141860	5370	5370	5370	5370	0
120	20231129	173500	535141860	5370	5370	5370	5370	0
121	20231129	173400	535141860	5370	5370	5370	5370	0
122	20231129	173300	535141860	5370	5370	5370	5370	168
123	20231129	173200	535141860	5370	5370	5370	5370	0
124	20231129	173100	535141860	5370	5370	5370	5370	0
125	20231129	173000	535141860	5370	5370	5370	5370	0
126	20231129	172900	535141860	5370	5370	5370	5370	0
127	20231129	172800	535141860	5370	5370	5370	5370	0
128	20231129	172700	535141860	5370	5370	5370	5370	0
129	20231129	172600	535141860	5370	5370	5370	5370	0
130	20231129	172500	535141860	5370	5370	5370	5370	0
131	20231129	172400	535141860	5370	5370	5370	5370	0
132	20231129	172300	535141860	5370	5370	5370	5370	0
133	20231129	172200	535141860	5370	5370	5370	5370	0
134	20231129	172100	535141860	5370	5370	5370	5370	0
135	20231129	172000	535141860	5370	5370	5370	5370	0
136	20231129	171900	535141860	5370	5370	5370	5370	0
137	20231129	171800	535141860	5370	5370	5370	5370	0
138	20231129	171700	535141860	5370	5370	5370	5370	0
139	20231129	171600	535141860	5370	5370	5370	5370	0
140	20231129	171500	535141860	5370	5370	5370	5370	0
141	20231129	171400	535141860	5370	5370	5370	5370	0
142	20231129	171300	535141860	5370	5370	5370	5370	0
143	20231129	171200	535141860	5370	5370	5370	5370	0
144	20231129	171100	535141860	5370	5370	5370	5370	0
145	20231129	171000	535141860	5370	5370	5370	5370	0
146	20231129	170900	535141860	5370	5370	5370	5370	0
147	20231129	170800	535141860	5370	5370	5370	5370	0
148	20231129	170700	535141860	5370	5370	5370	5370	0
149	20231129	170600	535141860	5370	5370	5370	5370	0
150	20231129	170500	535141860	5370	5370	5370	5370	0
151	20231129	170400	535141860	5370	5370	5370	5370	0
152	20231129	170300	535141860	5370	5370	5370	5370	168
153	20231129	170200	535141860	5370	5370	5370	5370	0
154	20231129	170100	535141860	5370	5370	5370	5370	0
155	20231129	170000	535141860	5370	5370	5370	5370	0
156	20231129	165900	535141860	5370	5370	5370	5370	0
157	20231129	165800	535141860	5370	5370	5370	5370	0
158	20231129	165700	535141860	5370	5370	5370	5370	0
159	20231129	165600	535141860	5370	5370	5370	5370	0
160	20231129	165500	535141860	5370	5370	5370	5370	0
161	20231129	165400	535141860	5370	5370	5370	5370	0
162	20231129	165300	535141860	5370	5370	5370	5370	0
163	20231129	165200	535141860	5370	5370	5370	5370	0
164	20231129	165100	535141860	5370	5370	5370	5370	0
165	20231129	165000	535141860	5370	5370	5370	5370	0
166	20231129	164900	535141860	5370	5370	5370	5370	0
167	20231129	164800	535141860	5370	5370	5370	5370	0
168	20231129	164700	535141860	5370	5370	5370	5370	0
169	20231129	164600	535141860	5370	5370	5370	5370	0
170	20231129	164500	535141860	5370	5370	5370	5370	0
171	20231129	164400	535141860	5370	5370	5370	5370	0
172	20231129	164300	535141860	5370	5370	5370	5370	0
173	20231129	164200	535141860	5370	5370	5370	5370	0
174	20231129	164100	535141860	5370	5370	5370	5370	0
175	20231129	164000	535141860	5370	5370	5370	5370	0
176	20231129	163900	535141860	5370	5370	5370	5370	0
177	20231129	163800	535141860	5370	5370	5370	5370	0
178	20231129	163700	535141860	5370	5370	5370	5370	0
179	20231129	163600	535141860	5370	5370	5370	5370	0
180	20231129	163500	535141860	5370	5370	5370	5370	0
181	20231129	163400	535141860	5370	5370	5370	5370	0
182	20231129	163300	535141860	5370	5370	5370	5370	168
183	20231129	163200	535141860	5370	5370	5370	5370	0
184	20231129	163100	535141860	5370	5370	5370	5370	0
185	20231129	163000	535141860	5370	5370	5370	5370	0
186	20231129	162900	535141860	5370	5370	5370	5370	0
187	20231129	162800	535141860	5370	5370	5370	5370	0
188	20231129	162700	535141860	5370	5370	5370	5370	0
189	20231129	162600	535141860	5370	5370	5370	5370	0
190	20231129	162500	535141860	5370	5370	5370	5370	0
191	20231129	162400	535141860	5370	5370	5370	5370	0
192	20231129	162300	535141860	5370	5370	5370	5370	0
193	20231129	162200	535141860	5370	5370	5370	5370	0
194	20231129	162100	535141860	5370	5370	5370	5370	0
195	20231129	162000	535141860	5370	5370	5370	5370	0
196	20231129	161900	535141860	5370	5370	5370	5370	0
197	20231129	161800	535141860	5370	5370	5370	5370	0
198	20231129	161700	535141860	5370	5370	5370	5370	0
199	20231129	161600	535141860	5370	5370	5370	5370	0
200	20231129	161500	535141860	5370	5370	5370	5370	0
201	20231129	161400	535141860	5370	5370	5370	5370	0
202	20231129	161300	535141860	5370	5370	5370	5370	0
203	20231129	161200	535141860	5370	5370	5370	5370	0
204	20231129	161100	535141860	5370	5370	5370	5370	0
205	20231129	161000	535141860	5370	5370	5370	5370	0
206	20231129	160900	535141860	5370	5370	5370	5370	0
207	20231129	160800	535141860	5370	5370	5370	5370	0
208	20231129	160700	535141860	5370	5370	5370	5370	0
209	20231129	160600	535141860	5370	5370	5370	5370	0
210	20231129	160500	535141860	5370	5370	5370	5370	0
211	20231129	160400	535141860	5370	5370	5370	5370	0
212	20231129	160300	535141860	5370	5370	5370	5370	168
213	20231129	160200	535141860	5370	5370	5370	5370	0
214	20231129	160100	535141860	5370	5370	5370	5370	0
215	20231129	160000	535141860	5370	5370	5370	5370	0
216	20231129	155900	535141860	5370	5370	5370	5370	0
217	20231129	155800	535141860	5370	5370	5370	5370	0
218	20231129	155700	535141860	5370	5370	5370	5370	0
219	20231129	155600	535141860	5370	5370	5370	5370	0
220	20231129	155500	535141860	5370	5370	5370	5370	0
221	20231129	155400	535141860	5370	5370	5370	5370	0
222	20231129	155300	535141860	5370	5370	5370	5370	0
223	20231129	155200	535141860	5370	5370	5370	5370	0
224	20231129	155100	535141860	5370	5370	5370	5370	0
225	20231129	155000	535141860	5370	5370	5370	5370	0
226	20231129	154900	535141860	5370	5370	5370	5370	0
227	20231129	154800	535141860	5370	5370	5370	5370	0
228	20231129	154700	535141860	5370	5370	5370	5370	0
229	20231129	154600	535141860	5370	5370	5370	5370	0
230	20231129	154500	535141860	5370	5370	5370	5370	0
231	20231129	154400	535141860	5370	5370	5370	5370	0
232	20231129	154300	535141860	5370	5370	5370	5370	0
233	20231129	154200	535141860	5370	5370	5370	5370	0
234	20231129	154100	535141860	5370	5370	5370	5370	0
235	20231129	154000	535141860	5370	5370	5370	5370	0
236	20231129	153900	535141860	5370	5370	5370	5370	0
237	20231129	153800	535141860	5370	5370	5370	5370	0
238	20231129	153700	535141860	5370	5370	5370	5370	0
239	20231129	153600	535141860	5370	5370	5370	5370	0
240	20231129	153500	535141860	5370	5370	5370	5370	0
241	20231129	153400	535141860	5370	5370	5370	5370	0
242	20231129	153300	535141860	5370	5370	5370	5370	168
243	20231129	153200	535141860	5370	5370	5370	5370	0
244	20231129	153100	535141860	5370	5370	5370	5370	0
245	20231129	153000	535141860	5370	5370	5370	5370	168
246	20231129	152900	534239700	5390	5390	5390	5390	0
247	20231129	152800	534239700	5390	5390	5390	5390	0
248	20231129	152700	534239700	5390	5390	5390	5390	0
249	20231129	152600	534239700	5390	5390	5390	5390	0
250	20231129	152500	534239700	5390	5390	5390	5390	0
251	20231129	152400	534239700	5390	5390	5390	5390	0
252	20231129	152300	534239700	5390	5390	5390	5390	0
253	20231129	152200	534239700	5390	5390	5390	5390	0
254	20231129	152100	534239700	5390	5390	5390	5390	0
255	20231129	152000	534239700	5390	5390	5390	5390	0
256	20231129	151900	534239700	5390	5380	5390	5350	1276
257	20231129	151800	527411610	5360	5380	5380	5360	24
258	20231129	151700	527282930	5400	5400	5400	5400	0
259	20231129	151600	527282930	5400	5400	5400	5400	1
260	20231129	151500	527277530	5360	5360	5410	5350	2107
261	20231129	151400	515996640	5360	5360	5360	5360	730
262	20231129	151300	512083840	5360	5390	5390	5360	293
263	20231129	151200	510513330	5370	5400	5400	5360	36016
264	20231129	151100	316080800	5410	5370	5410	5370	4
265	20231129	151000	316059280	5380	5380	5380	5380	4
266	20231129	150900	316037760	5410	5410	5410	5410	1
267	20231129	150800	316032350	5380	5380	5380	5380	0
268	20231129	150700	316032350	5380	5380	5380	5380	0
269	20231129	150600	316032350	5380	5370	5380	5370	237
270	20231129	150500	314759000	5360	5360	5360	5360	0
271	20231129	150400	314759000	5360	5360	5360	5360	0
272	20231129	150300	314759000	5360	5360	5360	5360	18
273	20231129	150200	314662520	5370	5370	5370	5370	0
274	20231129	150100	314662520	5370	5370	5370	5370	5
275	20231129	150000	314635670	5360	5360	5360	5360	4
276	20231129	145900	314614230	5360	5360	5360	5360	18
277	20231129	145800	314517750	5370	5370	5370	5370	21
278	20231129	145700	314404980	5360	5370	5370	5360	386
279	20231129	145600	312335900	5360	5360	5360	5360	0
280	20231129	145500	312335900	5360	5360	5360	5360	0
281	20231129	145400	312335900	5360	5360	5360	5360	17
282	20231129	145300	312244780	5370	5370	5370	5370	0
283	20231129	145200	312244780	5370	5370	5370	5370	0
284	20231129	145100	312244780	5370	5370	5370	5370	0
285	20231129	145000	312244780	5370	5370	5370	5370	0
286	20231129	144900	312244780	5370	5370	5370	5370	198
287	20231129	144800	311181520	5370	5370	5370	5370	15
288	20231129	144700	311100970	5360	5370	5370	5360	119
289	20231129	144600	310462190	5370	5370	5370	5370	456
290	20231129	144500	308013470	5360	5360	5360	5360	0
291	20231129	144400	308013470	5360	5360	5360	5360	41
292	20231129	144300	307793710	5360	5370	5370	5360	200
293	20231129	144200	306719810	5370	5370	5370	5370	0
294	20231129	144100	306719810	5370	5370	5370	5370	0
295	20231129	144000	306719810	5370	5370	5370	5370	0
296	20231129	143900	306719810	5370	5370	5370	5370	0
297	20231129	143800	306719810	5370	5370	5370	5370	302
298	20231129	143700	305098070	5380	5380	5380	5380	0
299	20231129	143600	305098070	5380	5380	5380	5380	0
300	20231129	143500	305098070	5380	5380	5380	5380	0
301	20231129	143400	305098070	5380	5380	5380	5380	0
302	20231129	143300	305098070	5380	5380	5380	5380	0
303	20231129	143200	305098070	5380	5380	5380	5380	0
304	20231129	143100	305098070	5380	5380	5380	5380	0
305	20231129	143000	305098070	5380	5380	5380	5380	0
306	20231129	142900	305098070	5380	5380	5380	5380	0
307	20231129	142800	305098070	5380	5370	5380	5370	102
308	20231129	142700	304550320	5380	5370	5380	5370	482
309	20231129	142600	301961970	5360	5360	5360	5360	789
310	20231129	142500	297732930	5360	5360	5360	5360	3
311	20231129	142400	297716850	5360	5360	5360	5360	0
312	20231129	142300	297716850	5360	5360	5360	5360	305
313	20231129	142200	296082050	5360	5360	5360	5360	39
314	20231129	142100	295873010	5390	5390	5390	5390	20
315	20231129	142000	295765210	5390	5390	5390	5390	0
316	20231129	141900	295765210	5390	5390	5390	5390	1
317	20231129	141800	295759820	5370	5370	5370	5370	38
318	20231129	141700	295555760	5390	5350	5390	5350	112
319	20231129	141600	294956520	5350	5350	5350	5350	40
320	20231129	141500	294742520	5350	5350	5350	5350	817
321	20231129	141400	290371570	5360	5360	5360	5360	859
322	20231129	141300	285767330	5360	5360	5360	5360	0
323	20231129	141200	285767330	5360	5360	5360	5360	188
324	20231129	141100	284759650	5380	5380	5380	5370	1405
325	20231129	141000	277203540	5430	5430	5430	5430	0
326	20231129	140900	277203540	5430	5430	5430	5430	0
327	20231129	140800	277203540	5430	5430	5430	5430	0
328	20231129	140700	277203540	5430	5430	5430	5430	0
329	20231129	140600	277203540	5430	5430	5430	5430	0
330	20231129	140500	277203540	5430	5430	5430	5430	0
331	20231129	140400	277203540	5430	5430	5430	5430	0
332	20231129	140300	277203540	5430	5430	5430	5430	2
333	20231129	140200	277192680	5380	5380	5380	5380	231
334	20231129	140100	275949900	5370	5370	5370	5370	111
335	20231129	140000	275353830	5370	5390	5390	5370	152
336	20231129	135900	274537210	5380	5390	5390	5380	122
337	20231129	135800	273880790	5390	5390	5390	5390	0
338	20231129	135700	273880790	5390	5390	5390	5390	0
339	20231129	135600	273880790	5390	5410	5410	5390	5037
340	20231129	135500	246645320	5410	5410	5410	5410	50
341	20231129	135400	246374820	5430	5430	5430	5430	0
342	20231129	135300	246374820	5430	5430	5430	5430	0
343	20231129	135200	246374820	5430	5430	5430	5430	0
344	20231129	135100	246374820	5430	5430	5430	5430	1
345	20231129	135000	246369390	5410	5410	5410	5410	0
346	20231129	134900	246369390	5410	5420	5420	5410	533
347	20231129	134800	243481470	5420	5420	5420	5420	205
348	20231129	134700	242370370	5420	5420	5420	5420	300
349	20231129	134600	240744370	5410	5410	5410	5410	575
350	20231129	134500	237633620	5400	5410	5450	5400	5985
351	20231129	134400	205075970	5410	5410	5410	5410	0
352	20231129	134300	205075970	5410	5410	5410	5410	5
353	20231129	134200	205048920	5420	5420	5420	5420	0
354	20231129	134100	205048920	5420	5420	5420	5420	0
355	20231129	134000	205048920	5420	5420	5420	5420	0
356	20231129	133900	205048920	5420	5420	5420	5420	0
357	20231129	133800	205048920	5420	5420	5420	5420	1
358	20231129	133700	205043500	5390	5390	5390	5390	0
359	20231129	133600	205043500	5390	5390	5390	5390	0
360	20231129	133500	205043500	5390	5390	5390	5390	0
361	20231129	133400	205043500	5390	5390	5390	5390	0
362	20231129	133300	205043500	5390	5390	5390	5390	0
363	20231129	133200	205043500	5390	5390	5390	5390	0
364	20231129	133100	205043500	5390	5390	5390	5390	0
365	20231129	133000	205043500	5390	5390	5390	5390	20
366	20231129	132900	204935700	5440	5440	5440	5440	0
367	20231129	132800	204935700	5440	5440	5440	5440	0
368	20231129	132700	204935700	5440	5440	5440	5440	0
369	20231129	132600	204935700	5440	5440	5440	5440	0
370	20231129	132500	204935700	5440	5440	5440	5440	1
371	20231129	132400	204930260	5390	5390	5390	5390	0
372	20231129	132300	204930260	5390	5390	5390	5390	0
373	20231129	132200	204930260	5390	5390	5390	5390	0
374	20231129	132100	204930260	5390	5390	5390	5390	0
375	20231129	132000	204930260	5390	5390	5390	5390	0
376	20231129	131900	204930260	5390	5390	5390	5390	0
377	20231129	131800	204930260	5390	5390	5390	5390	1051
378	20231129	131700	199265370	5390	5390	5390	5390	115
379	20231129	131600	198645520	5410	5410	5410	5410	0
380	20231129	131500	198645520	5410	5410	5410	5410	85
381	20231129	131400	198185670	5420	5410	5420	5410	2
382	20231129	131300	198174840	5410	5410	5410	5410	126
383	20231129	131200	197493180	5430	5430	5430	5430	0
384	20231129	131100	197493180	5430	5430	5430	5430	0
385	20231129	131000	197493180	5430	5440	5440	5430	119
386	20231129	130900	196846810	5460	5460	5460	5460	0
387	20231129	130800	196846810	5460	5460	5460	5460	0
388	20231129	130700	196846810	5460	5450	5460	5450	430
389	20231129	130600	194501370	5400	5400	5440	5400	3570
390	20231129	130500	175147500	5440	5430	5440	5430	916
391	20231129	130400	170165700	5410	5400	5410	5400	406
392	20231129	130300	167970340	5400	5400	5400	5400	0
393	20231129	130200	167970340	5400	5400	5400	5400	0
394	20231129	130100	167970340	5400	5400	5400	5400	0
395	20231129	130000	167970340	5400	5400	5400	5400	0
396	20231129	125900	167970340	5400	5400	5400	5400	0
397	20231129	125800	167970340	5400	5410	5410	5400	2005
398	20231129	125700	157143290	5410	5410	5410	5410	0
399	20231129	125600	157143290	5410	5430	5430	5410	6
400	20231129	125500	157110810	5420	5420	5420	5420	0
401	20231129	125400	157110810	5420	5410	5420	5410	1504
402	20231129	125300	148960110	5410	5410	5410	5410	5
403	20231129	125200	148933060	5410	5410	5410	5410	10
404	20231129	125100	148878960	5410	5410	5410	5410	0
405	20231129	125000	148878960	5410	5410	5410	5410	223
406	20231129	124900	147672530	5410	5410	5410	5410	111
407	20231129	124800	147072020	5400	5400	5400	5400	0
408	20231129	124700	147072020	5400	5400	5400	5400	0
409	20231129	124600	147072020	5400	5400	5400	5400	84
410	20231129	124500	146618420	5400	5390	5400	5390	916
411	20231129	124400	141675050	5380	5380	5380	5380	498
412	20231129	124300	138995810	5380	5380	5380	5380	0
413	20231129	124200	138995810	5380	5380	5380	5380	0
414	20231129	124100	138995810	5380	5380	5380	5380	1
415	20231129	124000	138990430	5380	5380	5380	5380	0
416	20231129	123900	138990430	5380	5380	5380	5380	0
417	20231129	123800	138990430	5380	5380	5380	5380	100
418	20231129	123700	138452430	5380	5370	5380	5370	188
419	20231129	123600	137442860	5370	5360	5370	5360	120
420	20231129	123500	136798540	5360	5370	5370	5360	114
421	20231129	123400	136186390	5370	5370	5370	5370	0
422	20231129	123300	136186390	5370	5370	5370	5370	10
423	20231129	123200	136132690	5360	5360	5360	5360	0
424	20231129	123100	136132690	5360	5360	5360	5360	0
425	20231129	123000	136132690	5360	5360	5360	5360	4
426	20231129	122900	136111250	5360	5360	5360	5360	167
427	20231129	122800	135216130	5360	5360	5360	5360	30
428	20231129	122700	135055330	5360	5360	5360	5360	25
429	20231129	122600	134921330	5350	5360	5360	5350	311
430	20231129	122500	133254570	5370	5370	5370	5370	819
431	20231129	122400	128856540	5370	5370	5370	5370	0
432	20231129	122300	128856540	5370	5380	5380	5370	940
433	20231129	122200	123805570	5380	5380	5380	5380	0
434	20231129	122100	123805570	5380	5380	5380	5380	0
435	20231129	122000	123805570	5380	5380	5380	5380	0
436	20231129	121900	123805570	5380	5380	5380	5380	0
437	20231129	121800	123805570	5380	5380	5380	5380	0
438	20231129	121700	123805570	5380	5380	5380	5380	0
439	20231129	121600	123805570	5380	5380	5380	5380	0
440	20231129	121500	123805570	5380	5380	5380	5380	0
441	20231129	121400	123805570	5380	5380	5380	5380	0
442	20231129	121300	123805570	5380	5380	5380	5380	0
443	20231129	121200	123805570	5380	5380	5380	5380	9
444	20231129	121100	123757150	5380	5380	5380	5380	0
445	20231129	121000	123757150	5380	5380	5380	5380	0
446	20231129	120900	123757150	5380	5380	5380	5380	0
447	20231129	120800	123757150	5380	5380	5380	5380	0
448	20231129	120700	123757150	5380	5380	5380	5380	0
449	20231129	120600	123757150	5380	5380	5380	5380	0
450	20231129	120500	123757150	5380	5380	5380	5380	0
451	20231129	120400	123757150	5380	5380	5380	5380	100
452	20231129	120300	123219150	5370	5370	5370	5370	0
453	20231129	120200	123219150	5370	5370	5370	5370	0
454	20231129	120100	123219150	5370	5370	5370	5370	0
455	20231129	120000	123219150	5370	5370	5370	5370	1
456	20231129	115900	123213780	5380	5380	5380	5380	0
457	20231129	115800	123213780	5380	5380	5380	5380	0
458	20231129	115700	123213780	5380	5380	5380	5380	1
459	20231129	115600	123208400	5380	5380	5380	5380	0
460	20231129	115500	123208400	5380	5380	5380	5380	0
461	20231129	115400	123208400	5380	5380	5380	5380	5
462	20231129	115300	123181500	5380	5380	5380	5380	0
463	20231129	115200	123181500	5380	5380	5380	5380	10
464	20231129	115100	123127700	5380	5380	5380	5380	0
465	20231129	115000	123127700	5380	5380	5380	5380	0
466	20231129	114900	123127700	5380	5380	5380	5380	0
467	20231129	114800	123127700	5380	5380	5380	5380	0
468	20231129	114700	123127700	5380	5380	5380	5380	100
469	20231129	114600	122589700	5380	5380	5380	5380	0
470	20231129	114500	122589700	5380	5380	5380	5380	2
471	20231129	114400	122578940	5380	5380	5380	5380	0
472	20231129	114300	122578940	5380	5380	5380	5380	32
473	20231129	114200	122406780	5380	5380	5380	5380	0
474	20231129	114100	122406780	5380	5380	5380	5380	211
475	20231129	114000	121271600	5380	5380	5380	5380	0
476	20231129	113900	121271600	5380	5380	5380	5380	0
477	20231129	113800	121271600	5380	5380	5380	5380	1
478	20231129	113700	121266220	5380	5380	5380	5380	0
479	20231129	113600	121266220	5380	5380	5380	5380	0
480	20231129	113500	121266220	5380	5400	5400	5380	1226
481	20231129	113400	114667040	5400	5400	5400	5400	0
482	20231129	113300	114667040	5400	5400	5400	5400	0
483	20231129	113200	114667040	5400	5400	5400	5400	0
484	20231129	113100	114667040	5400	5400	5400	5400	0
485	20231129	113000	114667040	5400	5400	5400	5400	0
486	20231129	112900	114667040	5400	5400	5400	5400	0
487	20231129	112800	114667040	5400	5400	5400	5400	440
488	20231129	112700	112291040	5400	5400	5400	5400	0
489	20231129	112600	112291040	5400	5400	5400	5400	0
490	20231129	112500	112291040	5400	5400	5400	5400	120
491	20231129	112400	111643040	5410	5410	5410	5410	0
492	20231129	112300	111643040	5410	5410	5410	5410	0
493	20231129	112200	111643040	5410	5410	5410	5410	1
494	20231129	112100	111637630	5410	5410	5410	5410	0
495	20231129	112000	111637630	5410	5410	5410	5410	2
496	20231129	111900	111626810	5410	5410	5410	5410	1
497	20231129	111800	111621400	5420	5420	5420	5420	0
498	20231129	111700	111621400	5420	5420	5420	5420	0
499	20231129	111600	111621400	5420	5420	5420	5420	1
500	20231129	111500	111615980	5380	5380	5380	5380	0
501	20231129	111400	111615980	5380	5380	5380	5380	0
502	20231129	111300	111615980	5380	5390	5390	5380	140
503	20231129	111200	110861430	5390	5390	5390	5390	1
504	20231129	111100	110856040	5400	5400	5400	5400	410
505	20231129	111000	108642040	5380	5380	5380	5380	0
506	20231129	110900	108642040	5380	5380	5380	5380	0
507	20231129	110800	108642040	5380	5390	5390	5380	1500
508	20231129	110700	100567380	5400	5400	5400	5400	0
509	20231129	110600	100567380	5400	5400	5400	5400	5
510	20231129	110500	100540380	5400	5400	5400	5400	0
511	20231129	110400	100540380	5400	5400	5400	5400	0
512	20231129	110300	100540380	5400	5400	5400	5400	1
513	20231129	110200	100534980	5400	5400	5400	5400	0
514	20231129	110100	100534980	5400	5400	5400	5400	0
515	20231129	110000	100534980	5400	5400	5400	5400	10
516	20231129	105900	100480980	5400	5400	5400	5400	0
517	20231129	105800	100480980	5400	5400	5400	5400	0
518	20231129	105700	100480980	5400	5400	5400	5400	0
519	20231129	105600	100480980	5400	5400	5400	5400	20
520	20231129	105500	100372980	5400	5400	5400	5400	0
521	20231129	105400	100372980	5400	5400	5400	5400	577
522	20231129	105300	97257180	5420	5420	5420	5420	0
523	20231129	105200	97257180	5420	5410	5420	5410	112
524	20231129	105100	96650150	5400	5400	5400	5400	0
525	20231129	105000	96650150	5400	5410	5410	5400	214
526	20231129	104900	95493550	5410	5420	5420	5410	1590
527	20231129	104800	86880880	5420	5420	5420	5420	2
528	20231129	104700	86870040	5440	5440	5440	5440	1
529	20231129	104600	86864600	5430	5430	5430	5430	0
530	20231129	104500	86864600	5430	5430	5430	5430	0
531	20231129	104400	86864600	5430	5430	5430	5430	0
532	20231129	104300	86864600	5430	5430	5430	5430	0
533	20231129	104200	86864600	5430	5430	5430	5430	0
534	20231129	104100	86864600	5430	5430	5430	5430	7
535	20231129	104000	86826590	5440	5440	5440	5440	1
536	20231129	103900	86821150	5420	5420	5420	5420	0
537	20231129	103800	86821150	5420	5420	5420	5420	0
538	20231129	103700	86821150	5420	5420	5420	5420	1
539	20231129	103600	86815730	5450	5450	5450	5450	0
540	20231129	103500	86815730	5450	5450	5450	5450	0
541	20231129	103400	86815730	5450	5450	5450	5450	0
542	20231129	103300	86815730	5450	5450	5450	5450	114
543	20231129	103200	86194430	5450	5450	5450	5450	0
544	20231129	103100	86194430	5450	5450	5450	5450	1
545	20231129	103000	86188980	5420	5420	5420	5420	0
546	20231129	102900	86188980	5420	5430	5430	5420	337
547	20231129	102800	84362430	5430	5430	5430	5430	0
548	20231129	102700	84362430	5430	5430	5430	5430	100
549	20231129	102600	83819430	5460	5460	5460	5460	0
550	20231129	102500	83819430	5460	5460	5460	5460	0
551	20231129	102400	83819430	5460	5460	5460	5460	0
552	20231129	102300	83819430	5460	5460	5460	5460	0
553	20231129	102200	83819430	5460	5460	5460	5460	0
554	20231129	102100	83819430	5460	5460	5460	5460	0
555	20231129	102000	83819430	5460	5460	5460	5460	0
556	20231129	101900	83819430	5460	5460	5460	5460	0
557	20231129	101800	83819430	5460	5460	5460	5460	0
558	20231129	101700	83819430	5460	5460	5460	5460	0
559	20231129	101600	83819430	5460	5460	5460	5460	4
560	20231129	101500	83797590	5460	5460	5460	5460	0
561	20231129	101400	83797590	5460	5460	5460	5460	0
562	20231129	101300	83797590	5460	5460	5460	5460	0
563	20231129	101200	83797590	5460	5460	5460	5460	0
564	20231129	101100	83797590	5460	5460	5460	5460	0
565	20231129	101000	83797590	5460	5460	5460	5460	12
566	20231129	100900	83732070	5460	5460	5460	5460	0
567	20231129	100800	83732070	5460	5460	5460	5460	0
568	20231129	100700	83732070	5460	5460	5460	5460	0
569	20231129	100600	83732070	5460	5460	5460	5460	50
570	20231129	100500	83459070	5460	5460	5460	5460	0
571	20231129	100400	83459070	5460	5460	5460	5460	0
572	20231129	100300	83459070	5460	5460	5460	5460	0
573	20231129	100200	83459070	5460	5460	5460	5460	183
574	20231129	100100	82459890	5420	5420	5420	5420	808
575	20231129	100000	78080530	5420	5420	5420	5420	121
576	20231129	095900	77424710	5420	5420	5420	5420	35
577	20231129	095800	77235010	5420	5420	5420	5420	0
578	20231129	095700	77235010	5420	5420	5420	5420	0
579	20231129	095600	77235010	5420	5420	5420	5420	147
580	20231129	095500	76438270	5420	5470	5470	5420	33
581	20231129	095400	76259360	5430	5430	5430	5430	0
582	20231129	095300	76259360	5430	5430	5430	5430	301
583	20231129	095200	74624930	5430	5430	5430	5430	0
584	20231129	095100	74624930	5430	5430	5430	5430	0
585	20231129	095000	74624930	5430	5430	5430	5430	0
586	20231129	094900	74624930	5430	5430	5430	5430	0
587	20231129	094800	74624930	5430	5430	5430	5430	0
588	20231129	094700	74624930	5430	5430	5430	5430	0
589	20231129	094600	74624930	5430	5430	5430	5430	6
590	20231129	094500	74592350	5420	5420	5420	5420	0
591	20231129	094400	74592350	5420	5420	5420	5420	0
592	20231129	094300	74592350	5420	5420	5420	5420	0
593	20231129	094200	74592350	5420	5420	5420	5420	256
594	20231129	094100	73204830	5400	5400	5400	5400	0
595	20231129	094000	73204830	5400	5400	5400	5400	0
596	20231129	093900	73204830	5400	5400	5400	5400	0
597	20231129	093800	73204830	5400	5420	5420	5400	11
598	20231129	093700	73145230	5420	5440	5440	5420	782
599	20231129	093600	68893470	5440	5440	5440	5440	10
600	20231129	093500	68839070	5400	5400	5400	5400	0
601	20231129	093400	68839070	5400	5430	5430	5400	1530
602	20231129	093300	60562550	5430	5440	5440	5430	617
603	20231129	093200	57208620	5440	5440	5440	5440	232
604	20231129	093100	55946540	5450	5450	5450	5440	204
605	20231129	093000	54835240	5450	5450	5450	5450	115
606	20231129	092900	54208490	5470	5500	5500	5450	4255
607	20231129	092800	30920670	5520	5520	5520	5520	0
608	20231129	092700	30920670	5520	5520	5520	5520	0
609	20231129	092600	30920670	5520	5520	5520	5520	0
610	20231129	092500	30920670	5520	5520	5520	5520	0
611	20231129	092400	30920670	5520	5520	5520	5520	0
612	20231129	092300	30920670	5520	5520	5520	5520	43
613	20231129	092200	30683310	5520	5510	5520	5510	786
614	20231129	092100	26346000	5490	5490	5490	5490	0
615	20231129	092000	26346000	5490	5490	5490	5490	10
616	20231129	091900	26291100	5500	5500	5500	5500	1000
617	20231129	091800	20791100	5490	5490	5490	5490	0
618	20231129	091700	20791100	5490	5490	5490	5490	0
619	20231129	091600	20791100	5490	5490	5490	5490	151
620	20231129	091500	19962110	5500	5500	5500	5500	0
621	20231129	091400	19962110	5500	5500	5500	5500	1
622	20231129	091300	19956610	5500	5500	5500	5500	1
623	20231129	091200	19951110	5500	5500	5500	5500	0
624	20231129	091100	19951110	5500	5500	5500	5500	140
625	20231129	091000	19181110	5500	5500	5500	5500	1398
626	20231129	090900	11492110	5500	5500	5500	5500	30
627	20231129	090800	11327110	5500	5500	5500	5500	0
628	20231129	090700	11327110	5500	5500	5500	5500	10
629	20231129	090600	11272110	5500	5500	5500	5500	470
630	20231129	090500	8687110	5500	5500	5500	5500	0
631	20231129	090400	8687110	5500	5500	5500	5500	0
632	20231129	090300	8687110	5500	5500	5500	5500	1000
633	20231129	090200	3187110	5480	5480	5480	5480	1
634	20231129	090100	3181630	5480	5480	5480	5470	230
635	20231129	090000	1921280	5380	5350	5380	5350	359