KissMeData/023350/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	190500	208429000	5600	5600	5600	5600	1148
3	20231129	190400	208429000	5600	5600	5600	5600	0
4	20231129	190300	208429000	5600	5600	5600	5600	0
5	20231129	190200	208429000	5600	5600	5600	5600	0
6	20231129	190100	208429000	5600	5600	5600	5600	0
7	20231129	190000	208429000	5600	5600	5600	5600	0
8	20231129	185900	208429000	5600	5600	5600	5600	0
9	20231129	185800	208429000	5600	5600	5600	5600	0
10	20231129	185700	208429000	5600	5600	5600	5600	0
11	20231129	185600	208429000	5600	5600	5600	5600	0
12	20231129	185500	208429000	5600	5600	5600	5600	0
13	20231129	185400	208429000	5600	5600	5600	5600	0
14	20231129	185300	208429000	5600	5600	5600	5600	0
15	20231129	185200	208429000	5600	5600	5600	5600	0
16	20231129	185100	208429000	5600	5600	5600	5600	0
17	20231129	185000	208429000	5600	5600	5600	5600	0
18	20231129	184900	208429000	5600	5600	5600	5600	0
19	20231129	184800	208429000	5600	5600	5600	5600	0
20	20231129	184700	208429000	5600	5600	5600	5600	0
21	20231129	184600	208429000	5600	5600	5600	5600	0
22	20231129	184500	208429000	5600	5600	5600	5600	0
23	20231129	184400	208429000	5600	5600	5600	5600	0
24	20231129	184300	208429000	5600	5600	5600	5600	0
25	20231129	184200	208429000	5600	5600	5600	5600	0
26	20231129	184100	208429000	5600	5600	5600	5600	0
27	20231129	184000	208429000	5600	5600	5600	5600	0
28	20231129	183900	208429000	5600	5600	5600	5600	0
29	20231129	183800	208429000	5600	5600	5600	5600	0
30	20231129	183700	208429000	5600	5600	5600	5600	0
31	20231129	183600	208429000	5600	5600	5600	5600	0
32	20231129	183500	208429000	5600	5600	5600	5600	1148
33	20231129	183400	208429000	5600	5600	5600	5600	0
34	20231129	183300	208429000	5600	5600	5600	5600	0
35	20231129	183200	208429000	5600	5600	5600	5600	0
36	20231129	183100	208429000	5600	5600	5600	5600	0
37	20231129	183000	208429000	5600	5600	5600	5600	0
38	20231129	182900	208429000	5600	5600	5600	5600	0
39	20231129	182800	208429000	5600	5600	5600	5600	0
40	20231129	182700	208429000	5600	5600	5600	5600	0
41	20231129	182600	208429000	5600	5600	5600	5600	0
42	20231129	182500	208429000	5600	5600	5600	5600	0
43	20231129	182400	208429000	5600	5600	5600	5600	0
44	20231129	182300	208429000	5600	5600	5600	5600	0
45	20231129	182200	208429000	5600	5600	5600	5600	0
46	20231129	182100	208429000	5600	5600	5600	5600	0
47	20231129	182000	208429000	5600	5600	5600	5600	0
48	20231129	181900	208429000	5600	5600	5600	5600	0
49	20231129	181800	208429000	5600	5600	5600	5600	0
50	20231129	181700	208429000	5600	5600	5600	5600	0
51	20231129	181600	208429000	5600	5600	5600	5600	0
52	20231129	181500	208429000	5600	5600	5600	5600	0
53	20231129	181400	208429000	5600	5600	5600	5600	0
54	20231129	181300	208429000	5600	5600	5600	5600	0
55	20231129	181200	208429000	5600	5600	5600	5600	0
56	20231129	181100	208429000	5600	5600	5600	5600	0
57	20231129	181000	208429000	5600	5600	5600	5600	0
58	20231129	180900	208429000	5600	5600	5600	5600	0
59	20231129	180800	208429000	5600	5600	5600	5600	0
60	20231129	180700	208429000	5600	5600	5600	5600	0
61	20231129	180600	208429000	5600	5600	5600	5600	0
62	20231129	180500	208429000	5600	5600	5600	5600	1148
63	20231129	180400	208429000	5600	5600	5600	5600	0
64	20231129	180300	208429000	5600	5600	5600	5600	0
65	20231129	180200	208429000	5600	5600	5600	5600	0
66	20231129	180100	208429000	5600	5600	5600	5600	0
67	20231129	180000	208429000	5600	5600	5600	5600	0
68	20231129	175900	208429000	5600	5600	5600	5600	0
69	20231129	175800	208429000	5600	5600	5600	5600	0
70	20231129	175700	208429000	5600	5600	5600	5600	0
71	20231129	175600	208429000	5600	5600	5600	5600	0
72	20231129	175500	208429000	5600	5600	5600	5600	0
73	20231129	175400	208429000	5600	5600	5600	5600	0
74	20231129	175300	208429000	5600	5600	5600	5600	0
75	20231129	175200	208429000	5600	5600	5600	5600	0
76	20231129	175100	208429000	5600	5600	5600	5600	0
77	20231129	175000	208429000	5600	5600	5600	5600	0
78	20231129	174900	208429000	5600	5600	5600	5600	0
79	20231129	174800	208429000	5600	5600	5600	5600	0
80	20231129	174700	208429000	5600	5600	5600	5600	0
81	20231129	174600	208429000	5600	5600	5600	5600	0
82	20231129	174500	208429000	5600	5600	5600	5600	0
83	20231129	174400	208429000	5600	5600	5600	5600	0
84	20231129	174300	208429000	5600	5600	5600	5600	0
85	20231129	174200	208429000	5600	5600	5600	5600	0
86	20231129	174100	208429000	5600	5600	5600	5600	0
87	20231129	174000	208429000	5600	5600	5600	5600	0
88	20231129	173900	208429000	5600	5600	5600	5600	0
89	20231129	173800	208429000	5600	5600	5600	5600	0
90	20231129	173700	208429000	5600	5600	5600	5600	0
91	20231129	173600	208429000	5600	5600	5600	5600	0
92	20231129	173500	208429000	5600	5600	5600	5600	1148
93	20231129	173400	208429000	5600	5600	5600	5600	0
94	20231129	173300	208429000	5600	5600	5600	5600	0
95	20231129	173200	208429000	5600	5600	5600	5600	0
96	20231129	173100	208429000	5600	5600	5600	5600	0
97	20231129	173000	208429000	5600	5600	5600	5600	0
98	20231129	172900	208429000	5600	5600	5600	5600	0
99	20231129	172800	208429000	5600	5600	5600	5600	0
100	20231129	172700	208429000	5600	5600	5600	5600	0
101	20231129	172600	208429000	5600	5600	5600	5600	0
102	20231129	172500	208429000	5600	5600	5600	5600	0
103	20231129	172400	208429000	5600	5600	5600	5600	0
104	20231129	172300	208429000	5600	5600	5600	5600	0
105	20231129	172200	208429000	5600	5600	5600	5600	0
106	20231129	172100	208429000	5600	5600	5600	5600	0
107	20231129	172000	208429000	5600	5600	5600	5600	0
108	20231129	171900	208429000	5600	5600	5600	5600	0
109	20231129	171800	208429000	5600	5600	5600	5600	0
110	20231129	171700	208429000	5600	5600	5600	5600	0
111	20231129	171600	208429000	5600	5600	5600	5600	0
112	20231129	171500	208429000	5600	5600	5600	5600	0
113	20231129	171400	208429000	5600	5600	5600	5600	0
114	20231129	171300	208429000	5600	5600	5600	5600	0
115	20231129	171200	208429000	5600	5600	5600	5600	0
116	20231129	171100	208429000	5600	5600	5600	5600	0
117	20231129	171000	208429000	5600	5600	5600	5600	0
118	20231129	170900	208429000	5600	5600	5600	5600	0
119	20231129	170800	208429000	5600	5600	5600	5600	0
120	20231129	170700	208429000	5600	5600	5600	5600	0
121	20231129	170600	208429000	5600	5600	5600	5600	0
122	20231129	170500	208429000	5600	5600	5600	5600	1148
123	20231129	170400	208429000	5600	5600	5600	5600	0
124	20231129	170300	208429000	5600	5600	5600	5600	0
125	20231129	170200	208429000	5600	5600	5600	5600	0
126	20231129	170100	208429000	5600	5600	5600	5600	0
127	20231129	170000	208429000	5600	5600	5600	5600	0
128	20231129	165900	208429000	5600	5600	5600	5600	0
129	20231129	165800	208429000	5600	5600	5600	5600	0
130	20231129	165700	208429000	5600	5600	5600	5600	0
131	20231129	165600	208429000	5600	5600	5600	5600	0
132	20231129	165500	208429000	5600	5600	5600	5600	0
133	20231129	165400	208429000	5600	5600	5600	5600	0
134	20231129	165300	208429000	5600	5600	5600	5600	0
135	20231129	165200	208429000	5600	5600	5600	5600	0
136	20231129	165100	208429000	5600	5600	5600	5600	0
137	20231129	165000	208429000	5600	5600	5600	5600	0
138	20231129	164900	208429000	5600	5600	5600	5600	0
139	20231129	164800	208429000	5600	5600	5600	5600	0
140	20231129	164700	208429000	5600	5600	5600	5600	0
141	20231129	164600	208429000	5600	5600	5600	5600	0
142	20231129	164500	208429000	5600	5600	5600	5600	0
143	20231129	164400	208429000	5600	5600	5600	5600	0
144	20231129	164300	208429000	5600	5600	5600	5600	0
145	20231129	164200	208429000	5600	5600	5600	5600	0
146	20231129	164100	208429000	5600	5600	5600	5600	0
147	20231129	164000	208429000	5600	5600	5600	5600	0
148	20231129	163900	208429000	5600	5600	5600	5600	0
149	20231129	163800	208429000	5600	5600	5600	5600	0
150	20231129	163700	208429000	5600	5600	5600	5600	0
151	20231129	163600	208429000	5600	5600	5600	5600	0
152	20231129	163500	208429000	5600	5600	5600	5600	1148
153	20231129	163400	208429000	5600	5600	5600	5600	0
154	20231129	163300	208429000	5600	5600	5600	5600	0
155	20231129	163200	208429000	5600	5600	5600	5600	0
156	20231129	163100	208429000	5600	5600	5600	5600	0
157	20231129	163000	208429000	5600	5600	5600	5600	0
158	20231129	162900	208429000	5600	5600	5600	5600	0
159	20231129	162800	208429000	5600	5600	5600	5600	0
160	20231129	162700	208429000	5600	5600	5600	5600	0
161	20231129	162600	208429000	5600	5600	5600	5600	0
162	20231129	162500	208429000	5600	5600	5600	5600	0
163	20231129	162400	208429000	5600	5600	5600	5600	0
164	20231129	162300	208429000	5600	5600	5600	5600	0
165	20231129	162200	208429000	5600	5600	5600	5600	0
166	20231129	162100	208429000	5600	5600	5600	5600	0
167	20231129	162000	208429000	5600	5600	5600	5600	0
168	20231129	161900	208429000	5600	5600	5600	5600	0
169	20231129	161800	208429000	5600	5600	5600	5600	0
170	20231129	161700	208429000	5600	5600	5600	5600	0
171	20231129	161600	208429000	5600	5600	5600	5600	0
172	20231129	161500	208429000	5600	5600	5600	5600	0
173	20231129	161400	208429000	5600	5600	5600	5600	0
174	20231129	161300	208429000	5600	5600	5600	5600	0
175	20231129	161200	208429000	5600	5600	5600	5600	0
176	20231129	161100	208429000	5600	5600	5600	5600	0
177	20231129	161000	208429000	5600	5600	5600	5600	0
178	20231129	160900	208429000	5600	5600	5600	5600	0
179	20231129	160800	208429000	5600	5600	5600	5600	0
180	20231129	160700	208429000	5600	5600	5600	5600	0
181	20231129	160600	208429000	5600	5600	5600	5600	0
182	20231129	160500	208429000	5600	5600	5600	5600	1148
183	20231129	160400	208429000	5600	5600	5600	5600	0
184	20231129	160300	208429000	5600	5600	5600	5600	0
185	20231129	160200	208429000	5600	5600	5600	5600	0
186	20231129	160100	208429000	5600	5600	5600	5600	0
187	20231129	160000	208429000	5600	5600	5600	5600	0
188	20231129	155900	208429000	5600	5600	5600	5600	0
189	20231129	155800	208429000	5600	5600	5600	5600	0
190	20231129	155700	208429000	5600	5600	5600	5600	0
191	20231129	155600	208429000	5600	5600	5600	5600	0
192	20231129	155500	208429000	5600	5600	5600	5600	0
193	20231129	155400	208429000	5600	5600	5600	5600	0
194	20231129	155300	208429000	5600	5600	5600	5600	0
195	20231129	155200	208429000	5600	5600	5600	5600	0
196	20231129	155100	208429000	5600	5600	5600	5600	0
197	20231129	155000	208429000	5600	5600	5600	5600	0
198	20231129	154900	208429000	5600	5600	5600	5600	0
199	20231129	154800	208429000	5600	5600	5600	5600	0
200	20231129	154700	208429000	5600	5600	5600	5600	0
201	20231129	154600	208429000	5600	5600	5600	5600	0
202	20231129	154500	208429000	5600	5600	5600	5600	0
203	20231129	154400	208429000	5600	5600	5600	5600	0
204	20231129	154300	208429000	5600	5600	5600	5600	0
205	20231129	154200	208429000	5600	5600	5600	5600	0
206	20231129	154100	208429000	5600	5600	5600	5600	0
207	20231129	154000	208429000	5600	5600	5600	5600	0
208	20231129	153900	208429000	5600	5600	5600	5600	0
209	20231129	153800	208429000	5600	5600	5600	5600	0
210	20231129	153700	208429000	5600	5600	5600	5600	0
211	20231129	153600	208429000	5600	5600	5600	5600	0
212	20231129	153500	208429000	5600	5600	5600	5600	1148
213	20231129	153400	208429000	5600	5600	5600	5600	0
214	20231129	153300	208429000	5600	5600	5600	5600	0
215	20231129	153200	208429000	5600	5600	5600	5600	0
216	20231129	153100	208429000	5600	5600	5600	5600	0
217	20231129	153000	208429000	5600	5600	5600	5600	1148
218	20231129	152900	202000200	5600	5600	5600	5600	0
219	20231129	152800	202000200	5600	5600	5600	5600	0
220	20231129	152700	202000200	5600	5600	5600	5600	0
221	20231129	152600	202000200	5600	5600	5600	5600	0
222	20231129	152500	202000200	5600	5600	5600	5600	0
223	20231129	152400	202000200	5600	5600	5600	5600	0
224	20231129	152300	202000200	5600	5600	5600	5600	0
225	20231129	152200	202000200	5600	5600	5600	5600	0
226	20231129	152100	202000200	5600	5600	5600	5600	0
227	20231129	152000	202000200	5600	5600	5600	5600	0
228	20231129	151900	202000200	5600	5570	5600	5570	621
229	20231129	151800	198538850	5580	5580	5580	5580	210
230	20231129	151700	197367050	5590	5590	5590	5590	2
231	20231129	151600	197355870	5590	5590	5590	5590	1
232	20231129	151500	197350280	5580	5580	5580	5580	140
233	20231129	151400	196569080	5580	5580	5580	5580	0
234	20231129	151300	196569080	5580	5590	5590	5580	104
235	20231129	151200	195988720	5580	5580	5580	5580	0
236	20231129	151100	195988720	5580	5580	5580	5580	118
237	20231129	151000	195330280	5570	5570	5570	5570	8
238	20231129	150900	195285720	5570	5580	5580	5570	2215
239	20231129	150800	182944870	5580	5580	5580	5580	100
240	20231129	150700	182386870	5600	5600	5600	5600	1
241	20231129	150600	182381270	5580	5580	5580	5580	116
242	20231129	150500	181733990	5580	5590	5590	5580	646
243	20231129	150400	178129280	5580	5580	5580	5580	0
244	20231129	150300	178129280	5580	5580	5580	5580	0
245	20231129	150200	178129280	5580	5580	5580	5580	5
246	20231129	150100	178101380	5580	5580	5580	5580	0
247	20231129	150000	178101380	5580	5580	5580	5580	1541
248	20231129	145900	169502600	5610	5610	5610	5610	0
249	20231129	145800	169502600	5610	5610	5610	5610	0
250	20231129	145700	169502600	5610	5610	5610	5610	0
251	20231129	145600	169502600	5610	5610	5610	5610	0
252	20231129	145500	169502600	5610	5610	5610	5610	3
253	20231129	145400	169485770	5610	5580	5610	5580	101
254	20231129	145300	168922160	5610	5590	5610	5590	181
255	20231129	145200	167910350	5610	5610	5610	5610	0
256	20231129	145100	167910350	5610	5610	5610	5610	0
257	20231129	145000	167910350	5610	5610	5610	5610	1
258	20231129	144900	167904740	5600	5600	5600	5600	10
259	20231129	144800	167848740	5610	5610	5610	5610	1
260	20231129	144700	167843130	5590	5590	5590	5590	48
261	20231129	144600	167574810	5590	5590	5590	5590	1173
262	20231129	144500	161017740	5600	5600	5600	5600	0
263	20231129	144400	161017740	5600	5600	5600	5600	0
264	20231129	144300	161017740	5600	5600	5600	5600	0
265	20231129	144200	161017740	5600	5600	5600	5600	42
266	20231129	144100	160782540	5600	5600	5600	5600	50
267	20231129	144000	160502540	5600	5600	5600	5600	2
268	20231129	143900	160491340	5610	5610	5610	5610	1
269	20231129	143800	160485730	5600	5600	5600	5600	601
270	20231129	143700	157120130	5610	5610	5610	5610	1
271	20231129	143600	157114520	5610	5610	5610	5610	18
272	20231129	143500	157013540	5610	5610	5610	5610	1
273	20231129	143400	157007930	5620	5620	5620	5620	1
274	20231129	143300	157002310	5600	5600	5600	5600	0
275	20231129	143200	157002310	5600	5600	5600	5600	0
276	20231129	143100	157002310	5600	5600	5600	5600	0
277	20231129	143000	157002310	5600	5600	5600	5600	3
278	20231129	142900	156985510	5630	5630	5630	5630	0
279	20231129	142800	156985510	5630	5630	5630	5630	0
280	20231129	142700	156985510	5630	5630	5630	5630	0
281	20231129	142600	156985510	5630	5630	5630	5630	1
282	20231129	142500	156979880	5590	5590	5590	5590	21
283	20231129	142400	156862490	5630	5630	5630	5630	1
284	20231129	142300	156856860	5640	5640	5640	5640	0
285	20231129	142200	156856860	5640	5640	5640	5640	0
286	20231129	142100	156856860	5640	5640	5640	5640	0
287	20231129	142000	156856860	5640	5640	5640	5640	0
288	20231129	141900	156856860	5640	5610	5640	5610	1505
289	20231129	141800	148399540	5610	5610	5610	5610	0
290	20231129	141700	148399540	5610	5610	5610	5610	1
291	20231129	141600	148393930	5590	5590	5590	5590	55
292	20231129	141500	148086480	5590	5590	5590	5590	0
293	20231129	141400	148086480	5590	5590	5590	5590	200
294	20231129	141300	146968480	5600	5600	5600	5600	1863
295	20231129	141200	136535680	5610	5610	5610	5610	0
296	20231129	141100	136535680	5610	5610	5610	5610	0
297	20231129	141000	136535680	5610	5610	5610	5610	0
298	20231129	140900	136535680	5610	5610	5610	5610	0
299	20231129	140800	136535680	5610	5610	5610	5610	38
300	20231129	140700	136322500	5610	5610	5610	5610	0
301	20231129	140600	136322500	5610	5610	5610	5610	20
302	20231129	140500	136210300	5610	5610	5610	5610	0
303	20231129	140400	136210300	5610	5610	5610	5610	0
304	20231129	140300	136210300	5610	5610	5610	5610	0
305	20231129	140200	136210300	5610	5610	5610	5610	1
306	20231129	140100	136204690	5610	5610	5610	5610	91
307	20231129	140000	135694180	5610	5610	5610	5610	0
308	20231129	135900	135694180	5610	5610	5610	5610	0
309	20231129	135800	135694180	5610	5610	5610	5610	0
310	20231129	135700	135694180	5610	5610	5610	5610	0
311	20231129	135600	135694180	5610	5610	5610	5610	0
312	20231129	135500	135694180	5610	5610	5610	5610	50
313	20231129	135400	135413680	5610	5610	5610	5610	0
314	20231129	135300	135413680	5610	5610	5610	5610	18
315	20231129	135200	135312700	5600	5600	5600	5600	0
316	20231129	135100	135312700	5600	5600	5600	5600	0
317	20231129	135000	135312700	5600	5600	5600	5600	0
318	20231129	134900	135312700	5600	5600	5600	5600	0
319	20231129	134800	135312700	5600	5600	5600	5600	0
320	20231129	134700	135312700	5600	5600	5600	5600	0
321	20231129	134600	135312700	5600	5600	5600	5600	100
322	20231129	134500	134752700	5600	5600	5600	5600	1
323	20231129	134400	134747100	5610	5610	5610	5610	0
324	20231129	134300	134747100	5610	5610	5610	5610	0
325	20231129	134200	134747100	5610	5610	5610	5610	2
326	20231129	134100	134735880	5600	5600	5600	5600	0
327	20231129	134000	134735880	5600	5600	5600	5600	0
328	20231129	133900	134735880	5600	5600	5600	5600	4
329	20231129	133800	134713480	5610	5610	5610	5610	0
330	20231129	133700	134713480	5610	5610	5610	5610	0
331	20231129	133600	134713480	5610	5610	5610	5610	200
332	20231129	133500	133591480	5610	5610	5610	5610	0
333	20231129	133400	133591480	5610	5610	5610	5610	0
334	20231129	133300	133591480	5610	5610	5610	5610	0
335	20231129	133200	133591480	5610	5610	5610	5610	0
336	20231129	133100	133591480	5610	5610	5610	5610	1
337	20231129	133000	133585870	5610	5610	5610	5610	0
338	20231129	132900	133585870	5610	5610	5610	5610	0
339	20231129	132800	133585870	5610	5610	5610	5610	0
340	20231129	132700	133585870	5610	5610	5610	5610	0
341	20231129	132600	133585870	5610	5610	5610	5610	0
342	20231129	132500	133585870	5610	5610	5610	5610	0
343	20231129	132400	133585870	5610	5610	5610	5610	1
344	20231129	132300	133580260	5610	5610	5610	5610	0
345	20231129	132200	133580260	5610	5610	5610	5610	18
346	20231129	132100	133479280	5600	5600	5600	5600	0
347	20231129	132000	133479280	5600	5600	5600	5600	0
348	20231129	131900	133479280	5600	5600	5600	5600	0
349	20231129	131800	133479280	5600	5600	5600	5600	0
350	20231129	131700	133479280	5600	5600	5600	5600	50
351	20231129	131600	133199280	5600	5600	5600	5600	0
352	20231129	131500	133199280	5600	5600	5600	5600	0
353	20231129	131400	133199280	5600	5600	5600	5600	80
354	20231129	131300	132751280	5600	5600	5600	5600	0
355	20231129	131200	132751280	5600	5600	5600	5600	0
356	20231129	131100	132751280	5600	5600	5600	5600	0
357	20231129	131000	132751280	5600	5600	5600	5600	0
358	20231129	130900	132751280	5600	5600	5600	5600	0
359	20231129	130800	132751280	5600	5600	5600	5600	0
360	20231129	130700	132751280	5600	5600	5600	5600	0
361	20231129	130600	132751280	5600	5600	5600	5600	300
362	20231129	130500	131071280	5600	5600	5600	5600	0
363	20231129	130400	131071280	5600	5610	5610	5600	398
364	20231129	130300	128841500	5610	5610	5610	5610	12
365	20231129	130200	128774180	5610	5610	5610	5610	0
366	20231129	130100	128774180	5610	5610	5610	5610	0
367	20231129	130000	128774180	5610	5610	5610	5610	0
368	20231129	125900	128774180	5610	5610	5610	5610	1
369	20231129	125800	128768570	5600	5600	5600	5600	0
370	20231129	125700	128768570	5600	5600	5600	5600	0
371	20231129	125600	128768570	5600	5600	5600	5600	0
372	20231129	125500	128768570	5600	5600	5600	5600	0
373	20231129	125400	128768570	5600	5600	5600	5600	0
374	20231129	125300	128768570	5600	5600	5600	5600	0
375	20231129	125200	128768570	5600	5600	5600	5600	0
376	20231129	125100	128768570	5600	5600	5600	5600	0
377	20231129	125000	128768570	5600	5600	5600	5600	0
378	20231129	124900	128768570	5600	5600	5600	5600	0
379	20231129	124800	128768570	5600	5600	5600	5600	0
380	20231129	124700	128768570	5600	5600	5600	5600	0
381	20231129	124600	128768570	5600	5600	5600	5600	0
382	20231129	124500	128768570	5600	5600	5600	5600	0
383	20231129	124400	128768570	5600	5600	5600	5600	0
384	20231129	124300	128768570	5600	5600	5600	5600	0
385	20231129	124200	128768570	5600	5600	5600	5600	0
386	20231129	124100	128768570	5600	5600	5600	5600	522
387	20231129	124000	125845370	5610	5610	5610	5610	6
388	20231129	123900	125811710	5610	5610	5610	5610	373
389	20231129	123800	123719180	5610	5610	5610	5610	9
390	20231129	123700	123668690	5600	5600	5600	5600	0
391	20231129	123600	123668690	5600	5600	5600	5600	386
392	20231129	123500	121507090	5600	5600	5600	5600	0
393	20231129	123400	121507090	5600	5600	5600	5600	1
394	20231129	123300	121501490	5610	5610	5610	5610	0
395	20231129	123200	121501490	5610	5610	5610	5610	0
396	20231129	123100	121501490	5610	5610	5610	5610	0
397	20231129	123000	121501490	5610	5610	5610	5610	0
398	20231129	122900	121501490	5610	5610	5610	5610	0
399	20231129	122800	121501490	5610	5610	5610	5610	100
400	20231129	122700	120940490	5620	5620	5620	5620	0
401	20231129	122600	120940490	5620	5620	5620	5620	0
402	20231129	122500	120940490	5620	5620	5620	5620	0
403	20231129	122400	120940490	5620	5620	5620	5620	0
404	20231129	122300	120940490	5620	5620	5620	5620	0
405	20231129	122200	120940490	5620	5620	5620	5620	0
406	20231129	122100	120940490	5620	5620	5620	5620	0
407	20231129	122000	120940490	5620	5620	5620	5620	0
408	20231129	121900	120940490	5620	5620	5620	5620	17
409	20231129	121800	120844950	5620	5620	5620	5620	0
410	20231129	121700	120844950	5620	5620	5620	5620	0
411	20231129	121600	120844950	5620	5620	5620	5620	0
412	20231129	121500	120844950	5620	5620	5620	5620	8
413	20231129	121400	120799990	5620	5620	5620	5620	0
414	20231129	121300	120799990	5620	5620	5620	5620	0
415	20231129	121200	120799990	5620	5620	5620	5620	0
416	20231129	121100	120799990	5620	5620	5620	5620	0
417	20231129	121000	120799990	5620	5620	5620	5620	218
418	20231129	120900	119574830	5610	5610	5610	5610	0
419	20231129	120800	119574830	5610	5610	5610	5610	0
420	20231129	120700	119574830	5610	5610	5610	5610	18
421	20231129	120600	119473850	5610	5610	5610	5610	0
422	20231129	120500	119473850	5610	5610	5610	5610	0
423	20231129	120400	119473850	5610	5610	5610	5610	0
424	20231129	120300	119473850	5610	5610	5610	5610	22
425	20231129	120200	119350430	5610	5610	5610	5610	0
426	20231129	120100	119350430	5610	5610	5610	5610	0
427	20231129	120000	119350430	5610	5610	5610	5610	0
428	20231129	115900	119350430	5610	5610	5610	5610	10
429	20231129	115800	119294330	5600	5600	5600	5600	0
430	20231129	115700	119294330	5600	5600	5600	5600	0
431	20231129	115600	119294330	5600	5600	5600	5600	0
432	20231129	115500	119294330	5600	5600	5600	5600	1
433	20231129	115400	119288730	5610	5610	5610	5610	55
434	20231129	115300	118980180	5620	5620	5620	5620	25
435	20231129	115200	118839680	5620	5620	5620	5620	0
436	20231129	115100	118839680	5620	5620	5620	5620	25
437	20231129	115000	118699180	5610	5620	5620	5610	160
438	20231129	114900	117801400	5610	5610	5610	5610	0
439	20231129	114800	117801400	5610	5610	5610	5610	0
440	20231129	114700	117801400	5610	5610	5610	5610	0
441	20231129	114600	117801400	5610	5610	5610	5610	0
442	20231129	114500	117801400	5610	5630	5630	5610	1004
443	20231129	114400	112166520	5640	5640	5640	5640	0
444	20231129	114300	112166520	5640	5640	5640	5640	0
445	20231129	114200	112166520	5640	5640	5640	5640	0
446	20231129	114100	112166520	5640	5640	5640	5640	25
447	20231129	114000	112025520	5640	5640	5640	5640	0
448	20231129	113900	112025520	5640	5640	5640	5640	0
449	20231129	113800	112025520	5640	5640	5640	5640	0
450	20231129	113700	112025520	5640	5640	5640	5640	0
451	20231129	113600	112025520	5640	5640	5640	5640	0
452	20231129	113500	112025520	5640	5640	5640	5640	0
453	20231129	113400	112025520	5640	5640	5640	5640	0
454	20231129	113300	112025520	5640	5640	5640	5640	0
455	20231129	113200	112025520	5640	5640	5640	5640	0
456	20231129	113100	112025520	5640	5640	5640	5640	0
457	20231129	113000	112025520	5640	5640	5640	5640	0
458	20231129	112900	112025520	5640	5640	5640	5640	0
459	20231129	112800	112025520	5640	5640	5640	5640	0
460	20231129	112700	112025520	5640	5640	5640	5640	0
461	20231129	112600	112025520	5640	5640	5640	5640	0
462	20231129	112500	112025520	5640	5640	5640	5640	27
463	20231129	112400	111873240	5640	5640	5640	5640	0
464	20231129	112300	111873240	5640	5640	5640	5640	0
465	20231129	112200	111873240	5640	5640	5640	5640	0
466	20231129	112100	111873240	5640	5640	5640	5640	0
467	20231129	112000	111873240	5640	5640	5640	5640	1
468	20231129	111900	111867600	5610	5610	5610	5610	7
469	20231129	111800	111828330	5640	5640	5640	5640	0
470	20231129	111700	111828330	5640	5640	5640	5640	0
471	20231129	111600	111828330	5640	5640	5640	5640	1
472	20231129	111500	111822690	5640	5640	5640	5640	0
473	20231129	111400	111822690	5640	5640	5640	5640	0
474	20231129	111300	111822690	5640	5640	5640	5640	0
475	20231129	111200	111822690	5640	5640	5640	5640	0
476	20231129	111100	111822690	5640	5640	5640	5640	0
477	20231129	111000	111822690	5640	5640	5640	5640	0
478	20231129	110900	111822690	5640	5640	5640	5640	0
479	20231129	110800	111822690	5640	5640	5640	5640	0
480	20231129	110700	111822690	5640	5640	5640	5640	0
481	20231129	110600	111822690	5640	5640	5640	5640	0
482	20231129	110500	111822690	5640	5640	5640	5640	0
483	20231129	110400	111822690	5640	5640	5640	5640	0
484	20231129	110300	111822690	5640	5640	5640	5640	0
485	20231129	110200	111822690	5640	5640	5640	5640	0
486	20231129	110100	111822690	5640	5640	5640	5640	0
487	20231129	110000	111822690	5640	5640	5640	5640	2
488	20231129	105900	111811410	5640	5640	5640	5640	1
489	20231129	105800	111805770	5640	5640	5640	5640	7
490	20231129	105700	111766290	5640	5640	5640	5640	7
491	20231129	105600	111726810	5640	5640	5640	5640	1
492	20231129	105500	111721170	5600	5600	5600	5600	0
493	20231129	105400	111721170	5600	5600	5600	5600	0
494	20231129	105300	111721170	5600	5600	5600	5600	0
495	20231129	105200	111721170	5600	5600	5600	5600	0
496	20231129	105100	111721170	5600	5600	5600	5600	0
497	20231129	105000	111721170	5600	5600	5600	5600	0
498	20231129	104900	111721170	5600	5600	5600	5600	0
499	20231129	104800	111721170	5600	5600	5600	5600	0
500	20231129	104700	111721170	5600	5600	5600	5600	9
501	20231129	104600	111670770	5600	5600	5600	5600	0
502	20231129	104500	111670770	5600	5600	5600	5600	0
503	20231129	104400	111670770	5600	5600	5600	5600	452
504	20231129	104300	109139570	5600	5600	5600	5600	100
505	20231129	104200	108579570	5630	5630	5630	5630	0
506	20231129	104100	108579570	5630	5630	5630	5630	0
507	20231129	104000	108579570	5630	5630	5630	5630	0
508	20231129	103900	108579570	5630	5630	5630	5630	5
509	20231129	103800	108551420	5630	5630	5630	5630	10
510	20231129	103700	108495120	5630	5620	5630	5580	3501
511	20231129	103600	88887660	5640	5630	5640	5630	11
512	20231129	103500	88825720	5640	5640	5640	5640	0
513	20231129	103400	88825720	5640	5640	5640	5640	0
514	20231129	103300	88825720	5640	5640	5640	5640	0
515	20231129	103200	88825720	5640	5620	5640	5620	140
516	20231129	103100	88037920	5640	5640	5640	5640	4
517	20231129	103000	88015360	5640	5640	5640	5640	1
518	20231129	102900	88009720	5620	5620	5620	5620	0
519	20231129	102800	88009720	5620	5620	5620	5620	0
520	20231129	102700	88009720	5620	5620	5620	5620	0
521	20231129	102600	88009720	5620	5620	5620	5620	0
522	20231129	102500	88009720	5620	5620	5620	5620	0
523	20231129	102400	88009720	5620	5620	5620	5620	0
524	20231129	102300	88009720	5620	5620	5620	5620	1
525	20231129	102200	88004100	5620	5620	5620	5620	0
526	20231129	102100	88004100	5620	5620	5620	5620	2
527	20231129	102000	87992860	5620	5620	5620	5620	200
528	20231129	101900	86868860	5640	5640	5640	5640	0
529	20231129	101800	86868860	5640	5640	5640	5640	0
530	20231129	101700	86868860	5640	5640	5640	5640	0
531	20231129	101600	86868860	5640	5640	5640	5640	1
532	20231129	101500	86863220	5640	5640	5640	5640	0
533	20231129	101400	86863220	5640	5640	5640	5640	0
534	20231129	101300	86863220	5640	5640	5640	5640	0
535	20231129	101200	86863220	5640	5640	5640	5640	0
536	20231129	101100	86863220	5640	5640	5640	5640	0
537	20231129	101000	86863220	5640	5640	5640	5640	0
538	20231129	100900	86863220	5640	5640	5640	5640	1
539	20231129	100800	86857580	5610	5610	5610	5610	0
540	20231129	100700	86857580	5610	5610	5610	5610	0
541	20231129	100600	86857580	5610	5610	5610	5610	0
542	20231129	100500	86857580	5610	5610	5610	5610	0
543	20231129	100400	86857580	5610	5610	5610	5610	0
544	20231129	100300	86857580	5610	5610	5610	5610	0
545	20231129	100200	86857580	5610	5610	5610	5610	0
546	20231129	100100	86857580	5610	5610	5610	5610	1000
547	20231129	100000	81247580	5610	5620	5620	5610	301
548	20231129	095900	79557340	5620	5620	5620	5620	37
549	20231129	095800	79349400	5620	5620	5620	5620	0
550	20231129	095700	79349400	5620	5620	5620	5620	600
551	20231129	095600	75977400	5650	5650	5650	5650	0
552	20231129	095500	75977400	5650	5650	5650	5650	0
553	20231129	095400	75977400	5650	5650	5650	5650	0
554	20231129	095300	75977400	5650	5650	5650	5650	0
555	20231129	095200	75977400	5650	5650	5650	5650	0
556	20231129	095100	75977400	5650	5650	5650	5650	5
557	20231129	095000	75949150	5660	5660	5660	5660	0
558	20231129	094900	75949150	5660	5660	5660	5660	0
559	20231129	094800	75949150	5660	5660	5660	5660	0
560	20231129	094700	75949150	5660	5660	5660	5660	0
561	20231129	094600	75949150	5660	5660	5660	5660	0
562	20231129	094500	75949150	5660	5660	5660	5660	0
563	20231129	094400	75949150	5660	5660	5660	5660	25
564	20231129	094300	75807650	5660	5660	5660	5660	0
565	20231129	094200	75807650	5660	5660	5660	5660	0
566	20231129	094100	75807650	5660	5660	5660	5660	0
567	20231129	094000	75807650	5660	5640	5660	5610	1004
568	20231129	093900	70163950	5670	5670	5670	5670	0
569	20231129	093800	70163950	5670	5670	5670	5670	0
570	20231129	093700	70163950	5670	5670	5670	5670	1
571	20231129	093600	70158280	5620	5620	5620	5620	0
572	20231129	093500	70158280	5620	5620	5620	5620	0
573	20231129	093400	70158280	5620	5620	5620	5620	0
574	20231129	093300	70158280	5620	5630	5630	5620	911
575	20231129	093200	65034460	5660	5660	5660	5660	0
576	20231129	093100	65034460	5660	5660	5660	5660	0
577	20231129	093000	65034460	5660	5660	5660	5660	0
578	20231129	092900	65034460	5660	5660	5660	5660	999
579	20231129	092800	59380120	5620	5620	5620	5620	0
580	20231129	092700	59380120	5620	5620	5620	5620	0
581	20231129	092600	59380120	5620	5620	5620	5620	0
582	20231129	092500	59380120	5620	5620	5620	5620	0
583	20231129	092400	59380120	5620	5640	5640	5620	250
584	20231129	092300	57973500	5660	5660	5660	5650	1738
585	20231129	092200	48147310	5690	5690	5690	5690	1
586	20231129	092100	48141620	5660	5670	5690	5660	3
587	20231129	092000	48124600	5690	5690	5690	5690	1
588	20231129	091900	48118910	5660	5660	5660	5660	0
589	20231129	091800	48118910	5660	5660	5660	5660	0
590	20231129	091700	48118910	5660	5670	5670	5660	20
591	20231129	091600	48005700	5660	5660	5660	5660	0
592	20231129	091500	48005700	5660	5660	5660	5660	0
593	20231129	091400	48005700	5660	5660	5660	5660	100
594	20231129	091300	47439700	5660	5660	5660	5660	0
595	20231129	091200	47439700	5660	5680	5680	5660	330
596	20231129	091100	45567700	5660	5660	5660	5660	200
597	20231129	091000	44435700	5660	5660	5660	5660	0
598	20231129	090900	44435700	5660	5660	5660	5660	0
599	20231129	090800	44435700	5660	5660	5660	5660	0
600	20231129	090700	44435700	5660	5660	5660	5660	16
601	20231129	090600	44345140	5660	5660	5660	5660	50
602	20231129	090500	44062140	5660	5660	5660	5660	0
603	20231129	090400	44062140	5660	5660	5660	5660	0
604	20231129	090300	44062140	5660	5670	5680	5660	1101
605	20231129	090200	37827900	5710	5660	5710	5660	324
606	20231129	090100	35992610	5660	5690	5690	5660	2855
607	20231129	090000	19822880	5670	5680	5690	5670	2796